Fujitsu Limited (FUJ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:17AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 45 |
| 03 Jul 2024 | 15.04 | 15.67 | 15.04 | 15.67 | 15.67 | 45 |
| 02 Jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 28 Jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 27 Jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 26 Jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 25 Jun 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 24 Jun 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 21 Jun 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 20 Jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 19 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 18 Jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 17 Jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 14 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 13 Jun 2024 | 14.13 | 14.71 | 14.13 | 14.71 | 14.71 | 100 |
| 12 Jun 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 11 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 10 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 07 Jun 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1,000 |
| 06 Jun 2024 | 13.75 | 13.89 | 13.75 | 13.89 | 13.89 | 60 |
| 05 Jun 2024 | 13.62 | 13.70 | 13.62 | 13.70 | 13.70 | 100 |
| 04 Jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 03 Jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 31 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 30 May 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 29 May 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 28 May 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 27 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2,500 |
| 24 May 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 40 |
| 23 May 2024 | 13.53 | 14.15 | 13.53 | 14.15 | 14.15 | 140 |
| 22 May 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 21 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 20 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 17 May 2024 | 13.62 | 13.69 | 13.62 | 13.69 | 13.69 | 400 |
| 16 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 15 May 2024 | 13.47 | 13.50 | 13.47 | 13.50 | 13.50 | 200 |
| 14 May 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 13 May 2024 | 13.76 | 14.20 | 13.76 | 14.20 | 14.20 | 250 |
| 10 May 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 09 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 08 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 07 May 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 06 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 03 May 2024 | 14.71 | 15.27 | 14.71 | 15.27 | 15.27 | 200 |
| 02 May 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 30 Apr 2024 | 14.18 | 14.25 | 14.18 | 14.25 | 14.25 | - |
| 29 Apr 2024 | 14.18 | 14.18 | 14.14 | 14.14 | 14.14 | 180 |
| 26 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 25 Apr 2024 | 15.24 | 15.30 | 15.24 | 15.30 | 15.30 | 35 |
| 24 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 22 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 19 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 18 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 17 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 Apr 2024 | 15.07 | 15.13 | 15.07 | 15.13 | 15.13 | 35 |
| 12 Apr 2024 | 15.07 | 15.79 | 15.07 | 15.79 | 15.79 | 64 |
| 11 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 Apr 2024 | 14.73 | 14.84 | 14.69 | 14.84 | 14.84 | 1,050 |
| 09 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 08 Apr 2024 | 14.74 | 14.75 | 14.74 | 14.75 | 14.75 | 620 |
| 05 Apr 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 290 |
| 04 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 28 |
| 03 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 02 Apr 2024 | 14.91 | 15.52 | 14.91 | 15.52 | 15.52 | 100 |
| 28 Mar 2024 | 14.48 | 15.39 | 14.48 | 15.38 | 15.38 | 424 |
| 28 Mar 2024 | 13 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 14.80 | 15.43 | 14.80 | 15.43 | 2.42 | 240 |
| 26 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 2.32 | - |
| 25 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 2.47 | 180 |
| 22 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 2.45 | 1,500 |
| 21 Mar 2024 | 15.26 | 15.60 | 15.26 | 15.31 | 2.41 | 1,700 |
| 20 Mar 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 2.37 | - |
| 19 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 2.39 | - |
| 18 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 2.38 | - |
| 15 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 2.34 | - |
| 14 Mar 2024 | 14.69 | 14.80 | 14.69 | 14.80 | 2.33 | 220 |
| 13 Mar 2024 | 14.99 | 15.36 | 14.99 | 15.36 | 2.41 | 100 |
| 12 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 2.32 | - |
| 11 Mar 2024 | 14.83 | 15.00 | 14.83 | 15.00 | 2.36 | 1,060 |
| 08 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 2.32 | - |
| 07 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 2.37 | - |
| 06 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 2.33 | - |
| 05 Mar 2024 | 14.73 | 14.75 | 14.73 | 14.75 | 2.32 | 300 |
| 04 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 2.34 | 250 |
| 01 Mar 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 2.26 | 800 |
| 29 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 28 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 2.22 | - |
| 27 Feb 2024 | 13.95 | 14.35 | 13.95 | 14.35 | 2.26 | 100 |
| 26 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 2.17 | - |
| 23 Feb 2024 | 13.65 | 13.94 | 13.65 | 13.94 | 2.19 | 90 |
| 22 Feb 2024 | 13.66 | 14.10 | 13.66 | 14.10 | 2.22 | 360 |
| 21 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 2.15 | - |
| 20 Feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 2.20 | - |
| 19 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 2.23 | - |
| 16 Feb 2024 | 14.34 | 14.34 | 14.32 | 14.32 | 2.25 | 30 |
| 15 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 2.21 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.