Frankfurt - Delayed Quote EUR

Fujikura Ltd. (FJK.F)

Compare
40.00 +0.40 (+1.01%)
As of 4:17:48 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 40.00 40.00 39.80 40.00 40.00 81
Jan 7, 2025 39.40 40.20 39.40 39.60 39.60 1,190
Jan 6, 2025 41.20 41.20 40.80 41.20 41.20 7,209
Jan 3, 2025 40.60 41.20 39.20 39.20 39.20 10,589
Jan 2, 2025 40.40 41.40 40.40 41.40 41.40 25
Dec 30, 2024 40.40 40.40 39.40 39.40 39.40 202
Dec 27, 2024 40.60 40.80 40.40 40.80 40.80 484
Dec 23, 2024 38.60 39.60 38.60 39.00 39.00 7,515
Dec 20, 2024 38.20 38.80 38.20 38.60 38.60 275
Dec 19, 2024 38.40 38.80 38.40 38.80 38.80 112
Dec 18, 2024 38.80 39.20 38.80 39.20 39.20 101
Dec 17, 2024 38.80 38.80 38.80 38.80 38.80 70
Dec 16, 2024 39.80 40.40 39.80 40.20 40.20 478
Dec 13, 2024 39.00 40.00 39.00 40.00 40.00 270
Dec 12, 2024 37.80 38.60 37.80 38.00 38.00 384
Dec 11, 2024 37.20 38.00 37.20 37.80 37.80 1,245
Dec 10, 2024 36.60 36.80 36.40 36.40 36.40 555
Dec 9, 2024 39.60 39.80 39.00 39.20 39.20 1,225
Dec 6, 2024 39.20 40.40 38.40 40.40 40.40 875
Dec 5, 2024 40.40 40.80 40.40 40.80 40.80 316
Dec 4, 2024 39.00 40.60 39.00 40.60 40.60 1,949
Dec 3, 2024 37.80 39.00 37.80 39.00 39.00 4,518
Dec 2, 2024 36.40 36.40 36.00 36.40 36.40 1,316
Nov 29, 2024 33.20 33.80 33.20 33.80 33.80 164
Nov 28, 2024 32.80 33.60 32.80 33.60 33.60 310
Nov 27, 2024 33.20 34.00 33.20 34.00 34.00 688
Nov 26, 2024 33.20 33.20 32.80 32.80 32.80 1,468
Nov 25, 2024 35.20 35.60 35.00 35.60 35.60 871
Nov 22, 2024 35.20 36.20 35.20 36.20 36.20 167
Nov 21, 2024 34.20 34.20 34.20 34.20 34.20 194
Nov 20, 2024 33.40 34.20 33.40 34.20 34.20 326
Nov 19, 2024 34.20 34.20 34.20 34.20 34.20 130
Nov 18, 2024 32.20 32.20 32.20 32.20 32.20 -
Nov 15, 2024 33.40 33.80 33.20 33.20 33.20 303
Nov 14, 2024 34.00 34.00 34.00 34.00 34.00 -
Nov 13, 2024 34.60 35.00 34.60 35.00 35.00 300
Nov 12, 2024 35.40 35.60 35.40 35.60 35.60 210
Nov 11, 2024 36.20 36.20 35.80 36.00 36.00 1,846
Nov 8, 2024 33.40 34.00 33.40 34.00 34.00 643
Nov 7, 2024 35.20 36.00 35.20 36.00 36.00 80
Nov 6, 2024 35.00 35.80 35.00 35.60 35.60 1,500
Nov 5, 2024 32.60 32.60 32.60 32.60 32.60 -
Nov 4, 2024 33.00 33.00 33.00 33.00 33.00 -
Nov 1, 2024 33.00 33.20 32.80 32.80 32.80 144
Oct 31, 2024 34.00 34.40 34.00 34.40 34.40 872
Oct 30, 2024 34.00 34.40 33.80 33.80 33.80 153
Oct 29, 2024 31.80 31.80 31.60 31.80 31.80 1,360
Oct 28, 2024 31.00 31.00 30.00 30.20 30.20 1,557
Oct 25, 2024 30.80 31.00 30.80 31.00 31.00 1,065
Oct 24, 2024 31.00 31.40 31.00 31.40 31.40 20
Oct 23, 2024 30.40 30.40 30.40 30.40 30.40 -
Oct 22, 2024 31.20 31.20 30.80 30.80 30.80 260
Oct 21, 2024 31.80 31.80 31.20 31.20 31.20 215
Oct 18, 2024 32.20 32.40 32.20 32.40 32.40 15
Oct 17, 2024 32.00 32.60 31.60 32.20 32.20 1,020
Oct 16, 2024 33.20 34.20 33.20 34.20 34.20 29
Oct 15, 2024 33.20 33.20 32.60 33.00 33.00 600
Oct 14, 2024 34.00 34.20 34.00 34.00 34.00 130
Oct 11, 2024 33.20 34.20 33.20 34.00 34.00 1,831
Oct 10, 2024 31.60 31.60 31.60 31.60 31.60 -
Oct 9, 2024 32.00 32.40 32.00 32.20 32.20 325
Oct 8, 2024 31.80 32.80 31.80 32.80 32.80 1,005
Oct 7, 2024 30.40 30.60 30.20 30.20 30.20 13
Oct 4, 2024 29.40 30.20 29.40 30.20 30.20 16
Oct 3, 2024 29.60 29.60 29.60 29.60 29.60 -
Oct 2, 2024 30.20 30.20 30.20 30.20 30.20 -
Oct 1, 2024 31.40 31.40 31.20 31.20 31.20 154
Sep 30, 2024 30.20 30.60 30.00 30.00 30.00 300
Sep 27, 2024 33.50 Dividend
Sep 27, 2024 30.60 30.60 29.60 29.80 29.80 1,233
Sep 26, 2024 30.60 31.80 30.60 31.80 -1.70 313
Sep 25, 2024 30.20 31.00 30.20 31.00 -1.66 568
Sep 24, 2024 30.60 30.80 30.60 30.80 -1.65 801
Sep 23, 2024 28.80 29.60 28.80 29.40 -1.57 491
Sep 20, 2024 28.80 29.60 28.60 29.60 -1.58 354
Sep 19, 2024 27.60 28.60 27.60 28.60 -1.53 150
Sep 18, 2024 26.00 26.00 26.00 26.00 -1.39 -
Sep 17, 2024 26.20 26.60 26.20 26.60 -1.42 105
Sep 16, 2024 26.60 26.60 26.60 26.60 -1.42 -
Sep 13, 2024 26.20 26.80 26.20 26.80 -1.43 191
Sep 12, 2024 25.60 25.60 25.60 25.60 -1.37 500
Sep 11, 2024 24.60 25.00 24.60 25.00 -1.34 75
Sep 10, 2024 24.20 24.60 24.20 24.60 -1.32 200
Sep 9, 2024 24.20 24.60 24.20 24.60 -1.32 4
Sep 6, 2024 23.80 24.00 23.60 23.60 -1.26 1,268
Sep 5, 2024 24.40 24.40 24.40 24.40 -1.30 -
Sep 4, 2024 23.40 24.40 23.40 24.40 -1.30 500
Sep 3, 2024 26.00 26.60 26.00 26.00 -1.39 1,250
Sep 2, 2024 27.00 27.40 27.00 27.20 -1.45 316
Aug 30, 2024 26.00 26.40 26.00 26.40 -1.41 20
Aug 29, 2024 25.00 25.00 25.00 25.00 -1.34 -
Aug 28, 2024 24.60 24.60 24.60 24.60 -1.32 -
Aug 27, 2024 23.60 23.60 23.60 23.60 -1.26 -
Aug 26, 2024 23.60 23.60 23.60 23.60 -1.26 400
Aug 23, 2024 24.60 24.60 24.60 24.60 -1.32 -
Aug 22, 2024 24.80 25.00 24.60 25.00 -1.34 339
Aug 21, 2024 25.00 25.20 24.60 25.00 -1.34 4,170
Aug 20, 2024 25.20 25.80 25.20 25.60 -1.37 1,190
Aug 19, 2024 24.40 25.00 24.40 25.00 -1.34 1,000
Aug 16, 2024 24.00 24.80 23.40 24.80 -1.33 474
Aug 15, 2024 21.80 22.20 21.80 22.20 -1.19 510
Aug 14, 2024 22.20 22.80 22.20 22.60 -1.21 2,200
Aug 13, 2024 20.60 21.40 20.60 21.20 -1.13 1,500
Aug 12, 2024 19.60 19.60 19.00 19.00 -1.02 20
Aug 9, 2024 18.40 18.40 18.40 18.40 -0.98 -
Aug 8, 2024 16.50 16.50 16.50 16.50 -0.88 -
Aug 7, 2024 16.30 16.30 16.30 16.30 -0.87 -
Aug 6, 2024 14.80 15.70 14.80 15.70 -0.84 75
Aug 5, 2024 14.00 15.00 13.60 13.60 -0.73 1,080
Aug 2, 2024 16.50 16.50 16.50 16.50 -0.88 -
Aug 1, 2024 18.00 18.00 18.00 18.00 -0.96 -
Jul 31, 2024 18.30 18.30 18.30 18.30 -0.98 -
Jul 30, 2024 17.50 17.50 17.50 17.50 -0.94 -
Jul 29, 2024 17.70 17.70 17.70 17.70 -0.95 -
Jul 26, 2024 16.60 16.60 16.60 16.60 -0.89 -
Jul 25, 2024 17.50 17.50 17.50 17.50 -0.94 100
Jul 24, 2024 17.90 17.90 17.90 17.90 -0.96 -
Jul 23, 2024 18.10 18.70 18.10 18.70 -1.00 500
Jul 22, 2024 17.80 18.30 17.80 18.30 -0.98 88
Jul 19, 2024 18.30 18.30 18.30 18.30 -0.98 -
Jul 18, 2024 18.10 18.10 17.70 17.70 -0.95 573
Jul 17, 2024 19.00 19.40 19.00 19.40 -1.04 50
Jul 16, 2024 19.00 19.40 19.00 19.40 -1.04 120
Jul 15, 2024 19.10 19.50 19.10 19.10 -1.02 359
Jul 12, 2024 19.10 19.10 19.10 19.10 -1.02 -
Jul 11, 2024 19.20 19.20 19.20 19.20 -1.03 -
Jul 10, 2024 19.60 19.80 19.60 19.80 -1.06 15
Jul 9, 2024 19.60 19.60 19.50 19.50 -1.04 1,400
Jul 8, 2024 17.60 17.60 17.60 17.60 -0.94 -
Jul 5, 2024 17.70 17.70 17.70 17.70 -0.95 -
Jul 4, 2024 17.60 17.60 17.60 17.60 -0.94 -
Jul 3, 2024 18.10 18.10 18.10 18.10 -0.97 -
Jul 2, 2024 18.20 18.20 18.20 18.20 -0.97 -
Jul 1, 2024 17.80 17.80 17.80 17.80 -0.95 -
Jun 28, 2024 18.20 18.20 18.20 18.20 -0.97 -
Jun 27, 2024 18.20 18.20 18.20 18.20 -0.97 -
Jun 26, 2024 18.10 18.10 18.10 18.10 -0.97 -
Jun 25, 2024 18.00 18.00 18.00 18.00 -0.96 -
Jun 24, 2024 18.00 18.00 18.00 18.00 -0.96 -
Jun 21, 2024 17.80 17.80 17.80 17.80 -0.95 -
Jun 20, 2024 18.20 18.20 18.20 18.20 -0.97 -
Jun 19, 2024 18.70 18.70 18.70 18.70 -1.00 -
Jun 18, 2024 18.90 18.90 18.90 18.90 -1.01 -
Jun 17, 2024 19.30 19.30 19.10 19.30 -1.03 1,000
Jun 14, 2024 19.60 19.90 19.60 19.90 -1.06 150
Jun 13, 2024 18.50 18.50 18.50 18.50 -0.99 -
Jun 12, 2024 18.90 19.50 18.90 19.50 -1.04 1
Jun 11, 2024 19.30 19.30 19.30 19.30 -1.03 -
Jun 10, 2024 19.10 19.40 19.10 19.40 -1.04 375
Jun 7, 2024 18.40 18.40 18.40 18.40 -0.98 -
Jun 6, 2024 18.40 18.40 18.40 18.40 -0.98 -
Jun 5, 2024 17.80 18.10 17.80 18.10 -0.97 73
Jun 4, 2024 17.60 17.60 17.50 17.50 -0.94 5,000
Jun 3, 2024 17.80 17.90 17.80 17.90 -0.96 2,039
May 31, 2024 19.20 19.20 19.20 19.20 -1.03 100
May 30, 2024 18.90 19.00 18.50 18.50 -0.99 900
May 29, 2024 19.30 19.30 19.30 19.30 -1.03 97
May 28, 2024 19.80 20.20 19.80 20.00 -1.07 367
May 27, 2024 19.50 20.00 19.50 20.00 -1.07 323
May 24, 2024 18.70 18.70 18.70 18.70 -1.00 -
May 23, 2024 18.20 18.20 18.20 18.20 -0.97 779
May 22, 2024 17.60 18.00 17.60 18.00 -0.96 175
May 21, 2024 17.60 18.00 17.60 18.00 -0.96 50
May 20, 2024 16.90 16.90 16.90 16.90 -0.90 -
May 17, 2024 16.60 16.60 16.60 16.60 -0.89 -
May 16, 2024 16.80 16.80 16.80 16.80 -0.90 -
May 15, 2024 16.10 16.50 16.10 16.10 -0.86 111
May 14, 2024 16.60 17.00 16.60 17.00 -0.91 11
May 13, 2024 16.20 16.20 14.80 15.40 -0.82 1,317
May 10, 2024 16.70 16.70 16.70 16.70 -0.89 -
May 9, 2024 16.50 16.70 16.50 16.50 -0.88 48
May 8, 2024 17.00 17.00 17.00 17.00 -0.91 265
May 7, 2024 17.50 17.90 17.50 17.70 -0.95 630
May 6, 2024 16.80 16.80 16.80 16.80 -0.90 -
May 3, 2024 17.00 17.00 17.00 17.00 -0.91 -
May 2, 2024 16.50 17.00 16.50 17.00 -0.91 20
Apr 30, 2024 16.00 16.40 16.00 16.40 -0.88 150
Apr 29, 2024 16.00 16.60 16.00 16.60 -0.89 903
Apr 26, 2024 15.90 15.90 15.90 15.90 -0.85 -
Apr 25, 2024 15.50 15.50 15.50 15.50 -0.83 -
Apr 24, 2024 16.00 16.00 16.00 16.00 -0.86 -
Apr 23, 2024 15.70 15.70 15.70 15.70 -0.84 -
Apr 22, 2024 15.70 15.70 15.60 15.60 -0.83 600
Apr 19, 2024 15.60 15.60 15.60 15.60 -0.83 -
Apr 18, 2024 16.00 16.20 16.00 16.20 -0.87 2
Apr 17, 2024 15.70 16.10 15.70 16.10 -0.86 20
Apr 16, 2024 15.10 15.10 15.10 15.10 -0.81 -
Apr 15, 2024 16.80 16.80 16.80 16.80 -0.90 -
Apr 12, 2024 16.80 16.80 16.80 16.80 -0.90 -
Apr 11, 2024 16.00 16.80 16.00 16.60 -0.89 2,035
Apr 10, 2024 15.60 15.70 15.60 15.70 -0.84 327
Apr 9, 2024 15.20 15.40 15.00 15.40 -0.82 590
Apr 8, 2024 14.50 14.50 14.50 14.50 -0.78 -
Apr 5, 2024 14.20 14.60 14.20 14.60 -0.78 75
Apr 4, 2024 14.00 14.10 14.00 14.10 -0.75 362
Apr 3, 2024 13.60 13.70 13.60 13.70 -0.73 250
Apr 2, 2024 13.80 13.80 13.80 13.80 -0.74 -
Mar 28, 2024 32.50 Dividend
Mar 28, 2024 13.50 13.60 13.50 13.60 -0.73 375
Mar 27, 2024 13.00 13.40 13.00 13.40 1.02 50
Mar 26, 2024 13.40 13.50 13.40 13.50 1.03 21
Mar 25, 2024 13.10 13.10 13.10 13.10 1.00 -
Mar 22, 2024 13.00 13.30 13.00 13.30 1.01 20
Mar 21, 2024 12.50 12.80 12.50 12.80 0.98 399
Mar 20, 2024 12.70 12.70 12.70 12.70 0.97 -
Mar 19, 2024 12.40 12.40 12.40 12.40 0.94 -
Mar 18, 2024 12.10 12.10 12.10 12.10 0.92 -
Mar 15, 2024 11.90 11.90 11.90 11.90 0.91 -
Mar 14, 2024 11.80 12.00 11.70 12.00 0.91 710
Mar 13, 2024 11.70 11.70 11.70 11.70 0.89 -
Mar 12, 2024 11.60 11.60 11.60 11.60 0.88 -
Mar 11, 2024 11.70 11.80 11.70 11.80 0.90 13
Mar 8, 2024 12.10 12.10 12.10 12.10 0.92 -
Mar 7, 2024 12.00 12.40 12.00 12.30 0.94 107
Mar 6, 2024 12.20 12.20 12.20 12.20 0.93 -
Mar 5, 2024 12.00 12.00 11.70 11.80 0.90 16,479
Mar 4, 2024 11.30 11.60 11.30 11.60 0.88 45
Mar 1, 2024 11.30 11.50 11.30 11.50 0.88 95
Feb 29, 2024 11.20 11.20 11.20 11.20 0.85 -
Feb 28, 2024 11.40 11.60 11.40 11.60 0.88 200
Feb 27, 2024 10.60 10.80 10.60 10.80 0.82 317
Feb 26, 2024 10.70 10.70 10.70 10.70 0.82 -
Feb 23, 2024 10.90 10.90 10.90 10.90 0.83 -
Feb 22, 2024 10.90 10.90 10.90 10.90 0.83 -
Feb 21, 2024 10.70 10.70 10.70 10.70 0.82 -
Feb 20, 2024 10.70 10.70 10.70 10.70 0.82 -
Feb 19, 2024 10.80 10.80 10.80 10.80 0.82 -
Feb 16, 2024 10.70 10.70 10.70 10.70 0.82 -
Feb 15, 2024 10.40 10.40 10.40 10.40 0.79 -
Feb 14, 2024 10.30 10.30 10.30 10.30 0.78 -
Feb 13, 2024 10.60 10.60 10.40 10.40 0.79 491
Feb 12, 2024 9.90 9.90 9.70 9.70 0.74 2,550
Feb 9, 2024 9.60 10.00 9.40 9.40 0.72 1,400
Feb 8, 2024 7.70 8.40 7.70 8.40 0.64 1,032
Feb 7, 2024 7.70 7.70 7.70 7.70 0.59 -
Feb 6, 2024 7.65 7.65 7.65 7.65 0.58 -
Feb 5, 2024 7.80 7.80 7.80 7.80 0.59 -
Feb 2, 2024 7.50 7.50 7.50 7.50 0.57 -
Feb 1, 2024 7.50 7.50 7.50 7.50 0.57 -
Jan 31, 2024 7.60 7.60 7.60 7.60 0.58 -
Jan 30, 2024 7.30 7.30 7.30 7.30 0.56 -
Jan 29, 2024 7.30 7.30 7.30 7.30 0.56 -
Jan 26, 2024 7.20 7.20 7.20 7.20 0.55 -
Jan 25, 2024 7.35 7.35 7.35 7.35 0.56 -
Jan 24, 2024 7.35 7.35 7.35 7.35 0.56 -
Jan 23, 2024 7.35 7.35 7.35 7.35 0.56 -
Jan 22, 2024 7.30 7.45 7.30 7.45 0.57 675
Jan 19, 2024 7.25 7.25 7.25 7.25 0.55 -
Jan 18, 2024 7.20 7.20 7.20 7.20 0.55 -
Jan 17, 2024 7.20 7.20 7.20 7.20 0.55 -
Jan 16, 2024 7.20 7.20 7.20 7.20 0.55 -
Jan 15, 2024 7.20 7.20 7.20 7.20 0.55 -
Jan 12, 2024 7.00 7.20 7.00 7.20 0.55 100
Jan 11, 2024 7.05 7.05 7.05 7.05 0.54 -
Jan 10, 2024 7.00 7.00 7.00 7.00 0.53 -
Jan 9, 2024 6.90 6.90 6.90 6.90 0.53 -
Jan 8, 2024 6.90 6.90 6.90 6.90 0.53 -

Related Tickers

FKA.MU Furukawa Electric Co Ltd
44.00
+2.33%
 
FKA.F Furukawa Electric Co., Ltd.
44.00
+3.77%
 
HMDPF Hammond Power Solutions Inc.
85.11
0.00%
 
POWL Powell Industries, Inc.
225.44
-4.93%
 
FCEL FuelCell Energy, Inc.
11.74
-10.18%
 
VRT Vertiv Holdings Co
126.71
-3.00%
 
PLUG Plug Power Inc.
2.5950
-12.03%