Fujitsu Ltd (FUJ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 28 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 27 Jun 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 26 Jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 25 Jun 2024 | 14.05 | 14.36 | 14.05 | 14.36 | 14.36 | 13 |
| 24 Jun 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 21 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 20 Jun 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 19 Jun 2024 | 14.17 | 14.17 | 14.15 | 14.15 | 14.15 | 100 |
| 18 Jun 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 17 Jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 14 Jun 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 13 Jun 2024 | 14.31 | 14.31 | 14.28 | 14.28 | 14.28 | - |
| 12 Jun 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 11 Jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 Jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 07 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 06 Jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 05 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 04 Jun 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 03 Jun 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 31 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 30 May 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 29 May 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 28 May 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 27 May 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 24 May 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 23 May 2024 | 13.73 | 13.73 | 13.69 | 13.69 | 13.69 | - |
| 22 May 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 21 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 20 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 17 May 2024 | 13.80 | 14.08 | 13.80 | 14.08 | 14.08 | 20 |
| 16 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 15 May 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 14 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 13 May 2024 | 13.90 | 13.90 | 13.87 | 13.87 | 13.87 | - |
| 10 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 09 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 08 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 07 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 06 May 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 03 May 2024 | 14.95 | 15.21 | 14.95 | 15.21 | 15.21 | 200 |
| 02 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 30 Apr 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | - |
| 29 Apr 2024 | 14.18 | 14.28 | 14.18 | 14.28 | 14.28 | - |
| 26 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 25 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 100 |
| 24 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 23 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 19 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 18 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 15 Apr 2024 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | - |
| 12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Apr 2024 | 14.83 | 15.03 | 14.83 | 15.03 | 15.03 | 30 |
| 09 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 05 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 04 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 03 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 02 Apr 2024 | 15.11 | 15.11 | 14.94 | 14.94 | 14.94 | - |
| 28 Mar 2024 | 14.65 | 15.09 | 14.60 | 15.09 | 15.09 | 100 |
| 28 Mar 2024 | 13 Dividend | |||||
| 28 Mar 2024 | 10:1 Stock split | |||||
| 27 Mar 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 2.00 | - |
| 26 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 2.01 | - |
| 25 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
| 22 Mar 2024 | 15.76 | 15.81 | 15.76 | 15.81 | 2.11 | - |
| 21 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 2.07 | - |
| 20 Mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 2.05 | - |
| 19 Mar 2024 | 15.36 | 15.45 | 15.36 | 15.40 | 2.06 | 2,660 |
| 18 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 2.04 | - |
| 15 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2.01 | - |
| 14 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 1.99 | - |
| 13 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 2.03 | - |
| 12 Mar 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 1.99 | - |
| 11 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 2.00 | - |
| 08 Mar 2024 | 14.94 | 14.98 | 14.94 | 14.98 | 2.00 | 1,000 |
| 07 Mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 2.03 | - |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 2.00 | - |
| 05 Mar 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 1.99 | - |
| 04 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 1.93 | - |
| 01 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
| 29 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 1.91 | - |
| 28 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 1.91 | - |
| 27 Feb 2024 | 13.98 | 14.12 | 13.98 | 14.12 | 1.89 | - |
| 26 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 1.86 | - |
| 23 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 1.83 | - |
| 22 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 1.85 | - |
| 21 Feb 2024 | 13.83 | 13.83 | 13.78 | 13.78 | 1.84 | 400 |
| 20 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 1.87 | - |
| 19 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 1.91 | - |
| 16 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 1.94 | 1,960 |
| 15 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 1.89 | - |
| 14 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 1.87 | - |
| 13 Feb 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 1.91 | 180 |
| 12 Feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 1.90 | - |
| *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.