Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Fujitsu Ltd (FUJ1.HM)

Compare
16.55
-0.56
(-3.27%)
At close: 5:25:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202516.9316.9316.5516.5516.55-
Apr 10, 202517.5417.5417.1117.1117.11-
Apr 9, 202516.1716.3316.1716.3316.33-
Apr 8, 202516.2016.5716.2016.5716.57-
Apr 7, 202516.3416.5016.3416.5016.50-
Apr 4, 202517.0817.0816.5616.5616.56-
Apr 3, 202517.3517.3517.0917.0917.09-
Apr 2, 202517.9418.0017.9418.0018.00-
Apr 1, 202518.1218.2218.1018.2218.222,000
Mar 31, 202518.0818.1618.0818.1618.16-
Mar 28, 2025 0.09 Dividend
Mar 28, 202518.9618.9618.6518.6518.65-
Mar 27, 202518.9218.9218.7818.784.78-
Mar 26, 202518.2718.3118.2718.314.66-
Mar 25, 202518.1918.3218.1918.324.66-
Mar 24, 202518.6918.7818.6918.784.78-
Mar 21, 202518.5418.7318.5418.734.77-
Mar 20, 202518.9319.0018.9318.934.8210
Mar 19, 202518.6518.6518.6518.654.75-
Mar 18, 202518.7118.7118.7118.714.76-
Mar 17, 202518.5518.7118.5518.714.76-
Mar 14, 202518.3118.4818.3118.484.70-
Mar 13, 202518.4318.4318.4318.434.69-
Mar 12, 202517.9818.0217.9818.024.59-
Mar 11, 202517.8417.8417.5917.594.48-
Mar 10, 202518.7918.7918.3318.334.67-
Mar 7, 202519.2719.2719.2019.204.89-
Mar 6, 202519.9419.9819.9419.985.09-
Mar 5, 202519.4919.4918.9518.954.82-
Mar 4, 202519.0419.0418.5818.584.73-
Mar 3, 202518.9918.9918.9618.964.83-
Feb 28, 202518.3118.3118.2318.234.64-
Feb 27, 202518.6618.6718.6618.674.75-
Feb 26, 202518.4218.4218.4218.424.69-
Feb 25, 202518.5818.6318.5818.634.74-
Feb 24, 202518.7218.7218.6418.644.74-
Feb 21, 202518.5518.7518.5518.754.77-
Feb 20, 202518.8118.8318.8118.834.79-
Feb 19, 202519.2119.2619.2119.264.90-
Feb 18, 202519.3619.3919.3619.394.94-
Feb 17, 202519.3019.3619.3019.364.93-
Feb 14, 202519.1119.1119.1019.104.86-
Feb 13, 202519.2019.3119.2019.314.91-
Feb 12, 202518.8018.8018.4718.474.70-
Feb 11, 202518.2418.5718.2418.574.73-
Feb 10, 202518.7118.7118.4618.464.70-
Feb 7, 202518.8018.8018.7318.734.77-
Feb 6, 202519.0119.1319.0119.134.87-
Feb 5, 202518.9319.0018.9319.004.84-
Feb 4, 202518.8718.8718.8318.834.79-
Feb 3, 202518.4618.8718.4618.874.80-
Jan 31, 202518.5718.5717.8017.804.53-
Jan 30, 202517.9617.9617.9217.924.56-
Jan 29, 202517.7717.8117.7717.814.53-
Jan 28, 202517.1517.1817.1517.184.37-
Jan 27, 202517.0417.1617.0417.164.37-
Jan 24, 202516.9516.9516.9116.914.30-
Jan 23, 202516.7616.7616.7616.764.27-
Jan 22, 202516.8716.8716.7716.774.27-
Jan 21, 202516.8416.8416.7716.774.27-
Jan 20, 202516.7616.7616.7616.764.27-
Jan 17, 202516.5516.5516.4816.484.19-
Jan 16, 202516.4616.5316.4616.534.21-
Jan 15, 202516.4516.5316.4516.534.21-
Jan 14, 202516.3416.5216.3416.524.20-
Jan 13, 202517.4317.4317.1117.114.35-
Jan 10, 202517.0717.2117.0717.214.38-
Jan 9, 202517.2817.3117.2817.314.41-
Jan 8, 202517.3217.3617.3217.364.42-
Jan 7, 202517.3317.3617.3317.364.42-
Jan 6, 202516.7916.8316.7916.834.28-
Jan 3, 202516.8316.8616.8316.864.29-
Jan 2, 202516.7516.8916.7516.894.30-
Dec 30, 202416.8416.8416.8416.844.29-
Dec 27, 202416.9917.0116.9917.014.33-
Dec 23, 202417.1117.1117.0117.014.33-
Dec 20, 202417.0917.0916.8816.884.30-
Dec 19, 202416.9616.9616.8216.824.28-
Dec 18, 202417.0117.0116.9316.934.31-
Dec 17, 202416.9116.9216.9116.924.31-
Dec 16, 202417.1817.1816.9816.984.32-
Dec 13, 202417.6217.6217.4617.464.44-
Dec 12, 202417.7217.7817.7217.784.53-
Dec 11, 202417.4017.4017.3817.384.42-
Dec 10, 202417.3517.4917.3517.494.45-
Dec 9, 202417.4817.5217.4817.514.4620
Dec 6, 202417.3617.3917.3617.394.43-
Dec 5, 202417.6317.6317.5217.524.46-
Dec 4, 202417.6117.6117.5117.514.46-
Dec 3, 202418.0118.0418.0118.044.59-
Dec 2, 202417.8918.1017.8918.104.61-
Nov 29, 202417.8917.8917.8817.884.55-
Nov 28, 202417.5517.5517.5517.554.47-
Nov 27, 202417.5217.5217.4917.494.45-
Nov 26, 202416.8316.8816.8316.884.30-
Nov 25, 202417.1117.1117.0917.094.35-
Nov 22, 202416.8416.8616.8416.864.29-
Nov 21, 202416.7116.7516.7116.754.26-
Nov 20, 202416.8317.0916.8317.094.35-
Nov 19, 202416.8016.8016.7116.714.25-
Nov 18, 202416.9216.9216.8516.854.29-
Nov 15, 202416.9816.9816.8016.804.28-
Nov 14, 202417.1817.1817.1417.144.36-
Nov 13, 202416.8116.8116.5616.564.21-
Nov 12, 202416.9016.9016.8416.844.29-
Nov 11, 202417.1417.2117.1417.214.38-
Nov 8, 202417.1217.2217.1217.224.38-
Nov 7, 202416.9016.9016.9016.904.30-
Nov 6, 202416.7816.9716.7816.974.32-
Nov 5, 202415.9915.9915.6715.673.99-
Nov 4, 202416.4316.4316.4216.424.18-
Nov 1, 202416.1616.4216.1616.424.18-
Oct 31, 202417.9117.9116.6116.614.23-
Oct 30, 202418.0118.0118.0018.004.58-
Oct 29, 202417.8417.9117.8417.914.56-
Oct 28, 202417.7617.7617.6017.604.48-
Oct 25, 202417.9917.9917.8317.834.54-
Oct 24, 202418.0518.0517.9717.974.57-
Oct 23, 202418.0218.0217.8517.854.54-
Oct 22, 202418.5118.5118.1718.174.62-
Oct 21, 202418.6118.6118.5118.514.71-
Oct 18, 202419.0619.0619.0619.064.85-
Oct 17, 202418.8618.8618.8618.864.80-
Oct 16, 202418.9118.9218.9118.924.82-
Oct 15, 202419.0219.0218.8618.864.80-
Oct 14, 202419.3219.3219.3119.314.91-
Oct 11, 202419.0619.1119.0619.114.86-
Oct 10, 202419.1519.1519.1519.154.87-
Oct 9, 202419.1519.2819.1519.284.91-
Oct 8, 202418.7919.0418.7919.044.85-
Oct 7, 202418.3218.3218.1818.184.63-
Oct 4, 202418.4418.6318.4418.634.74-
Oct 3, 202418.3718.3718.3518.354.67-
Oct 2, 202418.5018.5518.5018.554.72-
Oct 1, 202418.7518.9318.7518.934.82-
Sep 30, 202418.3918.3918.2718.274.65-
Sep 27, 2024 0.09 Dividend
Sep 27, 202418.3218.3217.9017.904.56-
Sep 26, 202417.9818.0517.9818.051.03-
Sep 25, 202417.6017.7717.6017.771.01-
Sep 24, 202418.1618.1618.1318.131.04-
Sep 23, 202418.1018.1618.1018.161.04-
Sep 20, 202418.1318.1318.1018.101.03-
Sep 19, 202418.2718.5118.2718.511.06-
Sep 18, 202418.1618.1618.1418.141.04-
Sep 17, 202418.5518.6418.5518.641.06-
Sep 16, 202418.3518.3518.0018.001.03-
Sep 13, 202418.1818.3518.1818.191.0460
Sep 12, 202418.4118.4118.4018.401.05-
Sep 11, 202417.8117.8217.8117.821.02-
Sep 10, 202417.4617.4617.4617.461.00-
Sep 9, 202417.6417.6417.6117.611.01-
Sep 6, 202417.4017.4016.9216.920.97-
Sep 5, 202417.5317.5317.5117.511.00-
Sep 4, 202417.1117.1417.1117.140.98-
Sep 3, 202417.4717.4717.1917.190.98-
Sep 2, 202416.8816.8816.8416.840.96-
Aug 30, 202416.5016.5016.3116.310.93-
Aug 29, 202416.1116.2616.1116.260.93-
Aug 28, 202415.6415.6415.6415.640.89-
Aug 27, 202415.5815.5815.4815.480.88-
Aug 26, 202415.5915.7715.5915.770.90-
Aug 23, 202415.6115.6315.6115.630.89-
Aug 22, 202415.4115.4215.4115.420.88-
Aug 21, 202415.4615.4615.4615.460.88-
Aug 20, 202415.4615.4615.4615.460.88-
Aug 19, 202415.1615.1615.1615.160.87-
Aug 16, 202415.2715.2715.2715.270.87-
Aug 15, 202414.9414.9414.9414.940.85-
Aug 14, 202415.2215.2215.2215.220.87-
Aug 13, 202415.2515.2515.2515.250.87-
Aug 12, 202415.0615.0615.0615.060.86-
Aug 9, 202414.9014.9014.9014.900.85-
Aug 8, 202414.6314.6314.6314.630.84-
Aug 7, 202415.4315.4315.4315.430.88-
Aug 6, 202414.9514.9514.9514.950.85-
Aug 5, 202413.6513.6513.6513.650.78-
Aug 2, 202414.9114.9114.9114.910.85-
Aug 1, 202415.8916.1715.8916.170.92629
Jul 31, 202416.3216.3216.3216.320.93-
Jul 30, 202415.5615.5615.5615.560.89-
Jul 29, 202416.2716.2716.2716.270.93-
Jul 26, 202416.0016.0016.0016.000.91-
Jul 25, 202414.3514.3514.3514.350.82-
Jul 24, 202414.9614.9614.9614.960.85-
Jul 23, 202414.9914.9914.9914.990.86-
Jul 22, 202415.0415.0415.0415.040.86-
Jul 19, 202415.1115.1115.1115.110.86-
Jul 18, 202415.2015.2015.2015.200.87-
Jul 17, 202415.2315.2315.2315.230.87-
Jul 16, 202415.0715.0715.0715.070.86-
Jul 15, 202414.7714.7714.7714.770.84-
Jul 12, 202414.7214.7214.7214.720.84-
Jul 11, 202414.9314.9314.9314.930.85-
Jul 10, 202414.9514.9514.9514.950.85-
Jul 9, 202415.0015.0015.0015.000.86-
Jul 8, 202414.8514.8514.8514.850.85-
Jul 5, 202414.8314.8314.8314.830.85-
Jul 4, 202415.0115.0115.0115.010.86-
Jul 3, 202415.0415.0415.0415.040.86-
Jul 2, 202414.7314.7314.7314.730.84-
Jul 1, 202414.3714.3714.3714.370.82-
Jun 28, 202414.3214.3214.3214.320.82-
Jun 27, 202414.2814.2814.2814.280.82-
Jun 26, 202414.0314.0314.0314.030.80-
Jun 25, 202413.8913.8913.8913.890.79-
Jun 24, 202414.0414.0414.0414.040.80-
Jun 21, 202413.7513.7513.7513.750.79-
Jun 20, 202413.8513.8513.8513.850.79-
Jun 19, 202414.0714.0714.0714.070.80-
Jun 18, 202414.1614.1614.1614.160.81-
Jun 17, 202413.8613.8613.8613.860.79-
Jun 14, 202414.0214.0214.0214.020.80-
Jun 13, 202414.1314.1314.1314.130.81-
Jun 12, 202413.9913.9913.9913.990.80-
Jun 11, 202414.2614.2614.2614.260.81-
Jun 10, 202414.4614.4614.4614.460.83-
Jun 7, 202414.0214.0214.0214.020.80-
Jun 6, 202413.7513.7513.7513.750.79-
Jun 5, 202413.6213.6213.6213.620.78-
Jun 4, 202413.7013.7013.7013.700.78-
Jun 3, 202413.1513.1513.1513.150.75-
May 31, 202413.1413.1413.1413.140.75-
May 30, 202413.0113.0113.0113.010.74-
May 29, 202412.9812.9812.9812.980.74-
May 28, 202413.1213.1213.1213.120.75-
May 27, 202413.3113.3113.3113.310.76-
May 24, 202413.4913.4913.4913.490.77-
May 23, 202413.5313.5313.5313.530.77-
May 22, 202413.4113.4113.4113.410.77-
May 21, 202413.5013.5013.5013.500.77-
May 20, 202413.5113.5113.5113.510.77-
May 17, 202413.6213.6213.6213.620.78-
May 16, 202413.7013.7013.7013.700.78-
May 15, 202413.4713.4713.4713.470.77-
May 14, 202413.5313.5313.5313.530.77-
May 13, 202413.7613.7613.7613.760.79-
May 10, 202413.7213.7213.7213.720.78-
May 9, 202413.9113.9113.9113.910.79-
May 8, 202413.8013.8013.8013.800.79-
May 7, 202414.5014.5014.5014.500.83-
May 6, 202414.5814.5814.5814.580.83-
May 3, 202414.7114.7114.7114.710.84-
May 2, 202414.4114.4114.4114.410.82-
Apr 30, 202414.1814.1814.1814.180.81-
Apr 29, 202414.1514.1514.1514.150.81-
Apr 26, 202414.1514.1514.1514.150.81-
Apr 25, 202414.5614.5614.5614.560.83-
Apr 24, 202414.9214.9214.9214.920.85-
Apr 23, 202414.6414.6414.6414.640.84-
Apr 22, 202414.6514.6514.6514.650.84-
Apr 19, 202414.6514.6514.6514.650.84-
Apr 18, 202414.8414.8414.8414.840.85-
Apr 17, 202414.9014.9014.9014.900.85-
Apr 16, 202414.9314.9314.9314.930.85-
Apr 15, 202415.0715.0715.0715.070.86-
Apr 12, 202415.0715.0715.0715.070.86-
Apr 11, 202414.8814.8814.8814.880.85-

Related Tickers

NA9.DU Nagarro SE
68.90
+2.30%
 
NGRRF Nagarro SE
76.97
0.00%
 
GFT.F GFT Technologies SE
19.42
-5.27%
 
BC8.DE Bechtle AG
34.12
+2.09%