Frankfurt - Delayed Quote EUR

Fujitsu Limited (FUJ1.F)

20.50
+0.04
+(0.20%)
As of 9:33:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202520.5220.5220.5020.5020.50400
Jun 12, 202520.4620.4620.4620.4620.46-
Jun 11, 202520.6020.6020.6020.6020.60-
Jun 10, 202520.6821.2620.6821.2621.26250
Jun 9, 202520.6620.6620.6620.6620.66-
Jun 6, 202520.1620.8420.1620.8420.84400
Jun 5, 202520.1020.1020.1020.1020.10-
Jun 4, 202520.2420.2420.2420.2420.24-
Jun 3, 202520.5221.2220.5221.2221.22200
Jun 2, 202520.7821.6420.7821.6421.6480
May 30, 202520.0620.0620.0620.0620.06-
May 29, 202519.9619.9619.9619.9619.96-
May 28, 202520.0820.0820.0820.0820.08-
May 27, 202520.2020.2020.2020.2020.20-
May 26, 202520.1220.1220.1220.1220.12-
May 23, 202520.0820.0820.0820.0820.08-
May 22, 202519.2719.2719.2719.2719.27-
May 21, 202519.2919.2919.2919.2919.29-
May 20, 202519.5219.5219.5219.5219.52-
May 19, 202520.0220.0220.0220.0220.02-
May 16, 202519.9719.9719.9719.9719.97-
May 15, 202519.7919.9719.7919.9719.9711
May 14, 202519.4419.4419.4419.4419.44-
May 13, 202519.6219.6219.6219.6219.62-
May 12, 202519.9519.9519.9519.9519.95-
May 9, 202520.1820.1820.1820.1820.18-
May 8, 202519.6919.6919.6919.6919.69-
May 7, 202519.4019.4019.4019.4019.40-
May 6, 202519.0019.0019.0019.0019.00-
May 5, 202518.9218.9218.9218.9218.92-
May 2, 202518.8219.1018.8219.1019.10433
Apr 30, 202518.9118.9118.9118.9118.91-
Apr 29, 202519.0219.0219.0219.0219.02-
Apr 28, 202518.8218.8218.8218.8218.82-
Apr 25, 202518.6218.6218.6218.6218.62-
Apr 24, 202517.8118.4817.8118.4818.48300
Apr 23, 202517.8917.8917.8917.8917.89-
Apr 22, 202517.5618.1717.5618.1718.1720
Apr 17, 202517.4517.4517.4517.4517.45-
Apr 16, 202517.2217.2217.2217.2217.22-
Apr 15, 202517.2817.2817.2817.2817.28-
Apr 14, 202516.9116.9116.9116.9116.91-
Apr 11, 202516.6716.6716.6716.6716.67-
Apr 10, 202517.3717.3717.3717.3717.37-
Apr 9, 202516.0416.4516.0416.4516.451
Apr 8, 202516.1116.1116.1116.1116.11-
Apr 7, 202515.8015.8015.8015.8015.80-
Apr 4, 202516.9616.9616.9616.9616.96-
Apr 3, 202517.2817.2817.2817.2817.28-
Apr 2, 202517.8117.9417.8117.9417.94-
Apr 1, 202517.9817.9817.9817.9817.98-
Mar 31, 202518.5018.5018.5018.5018.50165
Mar 28, 2025 0.0841358 Dividend
Mar 28, 202518.8518.8518.8518.8518.85-
Mar 27, 202518.7818.9018.7818.814.81320
Mar 26, 202518.5018.5018.5018.504.73-
Mar 25, 202518.5018.5018.5018.504.73-
Mar 24, 202518.5018.5018.5018.504.73-
Mar 21, 202518.3318.3318.3318.334.69-
Mar 20, 202518.7018.7018.7018.704.78-
Mar 19, 202518.4818.4818.4818.484.73-
Mar 18, 202518.5218.5218.5218.524.74-
Mar 17, 202518.3318.3318.3318.334.69-
Mar 14, 202518.0918.0918.0918.094.63-
Mar 13, 202518.2518.2518.2518.254.67-
Mar 12, 202518.1018.1018.1018.104.63520
Mar 11, 202517.6817.6817.2117.214.40700
Mar 10, 202518.9018.9018.9018.904.83530
Mar 7, 202518.9119.1818.9119.184.901,430
Mar 6, 202519.6920.5219.6920.525.25520
Mar 5, 202519.2619.2619.2619.264.93-
Mar 4, 202518.8019.0018.8019.004.86220
Mar 3, 202518.7718.7718.7718.774.80-
Feb 28, 202518.1118.1118.1118.114.63-
Feb 27, 202518.4518.4518.4518.454.72-
Feb 26, 202518.2418.2418.2418.244.66-
Feb 25, 202518.3918.3918.3918.394.70-
Feb 24, 202518.4818.4818.4818.484.73-
Feb 21, 202518.3818.3818.3818.384.70-
Feb 20, 202518.6518.6518.6518.654.77-
Feb 19, 202518.9718.9718.9718.974.85-
Feb 18, 202519.1619.1619.1619.164.90-
Feb 17, 202519.1119.1119.1119.114.89-
Feb 14, 202518.9318.9318.9318.934.84-
Feb 13, 202518.9718.9718.9718.974.85-
Feb 12, 202518.6318.6318.6318.634.76-
Feb 11, 202518.5518.5518.5518.554.74-
Feb 10, 202518.5018.5018.4918.494.73130
Feb 7, 202518.6118.6218.5818.624.761,230
Feb 6, 202518.8619.6718.8619.675.03100
Feb 5, 202518.7718.7718.7718.774.80-
Feb 4, 202518.6918.6918.6918.694.78-
Feb 3, 202518.8118.8118.8118.814.81-
Jan 31, 202518.4018.4018.0018.004.60420
Jan 30, 202517.7917.7917.7917.794.55-
Jan 29, 202517.5817.5817.5817.584.50-
Jan 28, 202516.9516.9516.9516.954.33-
Jan 27, 202516.8616.8616.8616.864.31-
Jan 24, 202516.7816.7816.7816.784.29-
Jan 23, 202516.4016.4016.4016.404.19100
Jan 22, 202516.7016.7016.7016.704.27-
Jan 21, 202516.6516.6516.6516.654.26-
Jan 20, 202516.6016.6016.6016.604.24-
Jan 17, 202516.3916.8416.3916.844.31100
Jan 16, 202516.3016.3016.3016.304.17-
Jan 15, 202516.2816.2816.2816.284.16-
Jan 14, 202516.1816.7816.1816.644.261,980
Jan 13, 202517.0917.0917.0917.094.37-
Jan 10, 202517.0017.0017.0017.004.35-
Jan 9, 202517.1117.3017.1117.304.42315
Jan 8, 202517.1617.5017.1617.504.48285
Jan 7, 202517.2717.2717.2717.274.42-
Jan 6, 202517.0017.0017.0017.004.35400
Jan 3, 202517.0017.0017.0017.004.35-
Jan 2, 202517.0017.0017.0017.004.35-
Dec 30, 202417.0017.0017.0017.004.35-
Dec 27, 202417.0017.0017.0017.004.3513
Dec 23, 202417.0017.0017.0017.004.35-
Dec 20, 202417.0017.0017.0017.004.3520
Dec 19, 202417.0017.0017.0017.004.35-
Dec 18, 202416.8016.8016.8016.804.30-
Dec 17, 202416.7816.7816.7816.784.29-
Dec 16, 202417.0117.0117.0117.014.35-
Dec 13, 202417.4517.4517.4517.454.46-
Dec 12, 202417.5317.5317.5317.534.48-
Dec 11, 202417.2317.8717.2317.874.5730
Dec 10, 202417.1817.1817.1817.184.39-
Dec 9, 202417.3117.3117.3117.314.43-
Dec 6, 202417.4017.4017.4017.404.45150
Dec 5, 202417.4817.4817.4817.484.47-
Dec 4, 202417.4417.4417.4417.444.46-
Dec 3, 202417.8117.8117.8117.814.55-
Dec 2, 202417.7317.8117.7317.814.551,000
Nov 29, 202417.7117.7117.7117.714.53-
Nov 28, 202417.3718.0917.3718.094.63500
Nov 27, 202417.3418.0417.3418.044.6115
Nov 26, 202416.6616.7816.6616.784.29166
Nov 25, 202417.7217.7217.4517.454.46300
Nov 22, 202416.6716.6716.6716.674.26-
Nov 21, 202416.4716.4716.4716.474.21-
Nov 20, 202416.6517.3016.6517.304.42148
Nov 19, 202416.6717.1416.6017.144.381,040
Nov 18, 202416.7616.7616.7616.764.29-
Nov 15, 202416.8116.9016.8116.904.3220
Nov 14, 202417.0217.0217.0217.024.35-
Nov 13, 202416.9917.0016.3417.004.3583
Nov 12, 202417.0017.0017.0017.004.35-
Nov 11, 202417.0017.0017.0017.004.35-
Nov 8, 202416.9616.9616.9616.964.34-
Nov 7, 202416.5216.5216.5216.524.22-
Nov 6, 202416.6316.6316.6316.634.25-
Nov 5, 202415.8416.3015.8416.304.1720
Nov 4, 202415.9515.9515.9515.954.08-
Nov 1, 202415.9515.9515.9515.954.08-
Oct 31, 202416.7516.7516.7516.754.2810
Oct 30, 202417.6217.6217.6217.624.51-
Oct 29, 202417.6317.6317.6317.634.51-
Oct 28, 202417.5917.6417.5917.644.51100
Oct 25, 202417.7617.9017.7617.904.58130
Oct 24, 202417.9017.9017.9017.904.58-
Oct 23, 202417.8617.8617.7917.794.55100
Oct 22, 202418.3018.3018.3018.304.68300
Oct 21, 202418.5018.5018.5018.504.73-
Oct 18, 202418.7018.7018.7018.704.78-
Oct 17, 202418.5718.5718.5718.574.75-
Oct 16, 202418.7518.7518.7518.754.79-
Oct 15, 202418.8719.6018.8719.605.01500
Oct 14, 202418.8019.7018.8019.705.04360
Oct 11, 202418.8718.8718.8718.874.83-
Oct 10, 202419.0019.0019.0019.004.86-
Oct 9, 202418.9818.9818.9818.984.85-
Oct 8, 202418.6519.0018.6519.004.86300
Oct 7, 202418.2218.9518.2218.954.85130
Oct 4, 202418.2718.2718.2718.274.67-
Oct 3, 202418.2418.2418.2418.244.66-
Oct 2, 202418.3518.3518.3518.354.69-
Oct 1, 202418.6018.6018.6018.604.76-
Sep 30, 202418.1818.1818.1818.184.65-
Sep 27, 2024 0.0841358 Dividend
Sep 27, 202418.5718.5718.5718.574.75-
Sep 26, 202417.7818.5417.7818.541.161,400
Sep 25, 202417.5117.5117.5117.511.10-
Sep 24, 202418.1018.6318.1018.631.17220
Sep 23, 202417.6917.6917.6917.691.11-
Sep 20, 202417.9717.9717.9717.971.13-
Sep 19, 202418.1518.1518.1518.151.14-
Sep 18, 202418.6218.6218.6218.621.17250
Sep 17, 202418.4118.4118.4118.411.15-
Sep 16, 202418.0518.0518.0518.051.13-
Sep 13, 202418.0518.0518.0518.051.13-
Sep 12, 202418.1718.1718.1718.171.14-
Sep 11, 202417.6017.6017.6017.601.10-
Sep 10, 202417.3217.3217.3217.321.08-
Sep 9, 202417.3717.6317.3717.631.101,000
Sep 6, 202417.1717.2017.1717.201.08100
Sep 5, 202417.4717.4717.4717.471.09-
Sep 4, 202416.8916.8916.8916.891.06-
Sep 3, 202417.2717.2717.2717.271.08-
Sep 2, 202416.7016.7016.7016.701.05-
Aug 30, 202416.2516.2516.2516.251.02100
Aug 29, 202415.9115.9115.9115.911.00-
Aug 28, 202415.7115.8115.7115.810.9980
Aug 27, 202415.4715.4715.4715.470.97-
Aug 26, 202415.4715.4715.4715.470.97-
Aug 23, 202415.4215.4215.4215.420.97-
Aug 22, 202415.2815.2815.2815.280.96-
Aug 21, 202415.3415.3415.3415.340.96-
Aug 20, 202415.3215.3215.3215.320.96-
Aug 19, 202415.1715.1715.1515.160.951,410
Aug 16, 202415.0915.0915.0915.090.94-
Aug 15, 202414.8214.8214.8214.820.93-
Aug 14, 202415.1015.1015.0415.040.94100
Aug 13, 202415.0915.0915.0915.090.94-
Aug 12, 202414.7614.7614.7614.760.92-
Aug 9, 202414.7614.7614.7614.760.92-
Aug 8, 202414.5115.4914.5115.490.97390
Aug 7, 202415.3515.8315.3515.830.99360
Aug 6, 202415.0115.4415.0115.440.97100
Aug 5, 202413.5113.5113.5113.510.85-
Aug 2, 202414.6414.6414.6414.640.92-
Aug 1, 202415.8016.0115.8016.011.0050
Jul 31, 202416.1716.1716.1716.171.01-
Jul 30, 202415.6415.6415.6415.640.98-
Jul 29, 202416.1316.1316.1316.131.01-
Jul 26, 202415.8216.5015.8216.501.0330
Jul 25, 202414.9615.5814.9615.580.98300
Jul 24, 202414.9614.9614.9614.960.94-
Jul 23, 202414.9914.9914.9914.990.94-
Jul 22, 202415.0415.0415.0415.040.94-
Jul 19, 202415.1115.1115.1115.110.95-
Jul 18, 202415.2015.2015.2015.200.95-
Jul 17, 202415.8015.8015.8015.800.99166
Jul 16, 202415.0715.0715.0715.070.94-
Jul 15, 202414.7714.7714.7714.770.92-
Jul 12, 202414.7214.7214.7214.720.92-
Jul 11, 202414.9314.9314.9314.930.93-
Jul 10, 202414.9514.9514.9514.950.94-
Jul 9, 202415.0015.0015.0015.000.94-
Jul 8, 202414.8514.8514.8514.850.93-
Jul 5, 202414.8314.8314.8314.830.93-
Jul 4, 202415.0115.0115.0115.010.94-
Jul 3, 202415.0415.6715.0415.670.9845
Jul 2, 202414.6214.6214.6214.620.92-
Jul 1, 202414.4714.4714.4714.470.91-
Jun 28, 202414.3214.3214.3214.320.90-
Jun 27, 202414.2814.2814.2814.280.89-
Jun 26, 202414.0314.0314.0314.030.88-
Jun 25, 202413.8913.8913.8913.890.87-
Jun 24, 202414.0414.0414.0414.040.88-
Jun 21, 202413.7913.7913.7913.790.86-
Jun 20, 202413.8813.8813.8813.880.87-
Jun 19, 202414.0114.0114.0114.010.88-
Jun 18, 202414.1614.1614.1614.160.89-
Jun 17, 202413.8713.8713.8713.870.87-
Jun 14, 202414.0114.0114.0114.010.88-
Jun 13, 202414.1314.7114.1314.710.92100

Related Tickers

COK.F Cancom SE
29.15
-0.85%
 
COK.DE Cancom SE
29.35
-1.01%
 
XRX Xerox Holdings Corporation
5.29
-1.03%
 
APLD Applied Digital Corporation
11.42
-8.68%