ACK.F - Fuji Oil Company, Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.03702.03702.03702.03702.0370-
Sep 18, 20192.01452.01452.01452.01452.0145-
Sep 17, 20192.12302.12302.12302.12302.1230-
Sep 16, 20192.01252.01252.01252.01252.0125-
Sep 13, 20192.00802.00802.00802.00802.0080-
Sep 12, 20192.02852.02852.02852.02852.0285-
Sep 11, 20192.01802.01802.01802.01802.0180-
Sep 10, 20191.99381.99381.99381.99381.9938-
Sep 09, 20191.95281.95281.95281.95281.9528-
Sep 06, 20191.91501.91501.91501.91501.9150-
Sep 05, 20191.92141.92141.92141.92141.9214-
Sep 04, 20191.90601.90601.90601.90601.9060-
Sep 03, 20191.94941.94941.94941.94941.9494-
Sep 02, 20191.91761.91761.91761.91761.9176-
Aug 30, 20191.92141.92141.92141.92141.9214-
Aug 29, 20191.86581.86581.86581.86581.8658-
Aug 28, 20191.86601.86601.86601.86601.8660-
Aug 27, 20191.89081.89081.89081.89081.8908-
Aug 26, 20191.88561.88561.88561.88561.8856-
Aug 23, 20191.89621.89621.89621.89621.8962-
Aug 22, 20191.88301.88301.88301.88301.8830-
Aug 21, 20191.93461.93461.93461.93461.9346-
Aug 20, 20191.95281.95281.95281.95281.9528-
Aug 19, 20191.90501.90501.90501.90501.9050-
Aug 16, 20191.84221.84221.84221.84221.8422-
Aug 15, 20191.82121.82121.82121.82121.8212-
Aug 14, 20191.82601.82601.82601.82601.8260-
Aug 13, 20191.81481.81481.81481.81481.8148-
Aug 12, 20191.87381.87381.87381.87381.8738-
Aug 09, 20191.86341.86341.86341.86341.8634-
Aug 08, 20191.85701.85701.85701.85701.8570-
Aug 07, 20191.89561.89561.89561.89561.8956-
Aug 06, 20191.91881.91881.91881.91881.9188-
Aug 05, 20191.95581.95581.95581.95581.9558-
Aug 02, 20192.00752.00752.00752.00752.0075-
Aug 01, 20192.04802.04802.04802.04802.0480-
Jul 31, 20192.05652.05652.05652.05652.0565-
Jul 30, 20192.05502.05502.05502.05502.0550-
Jul 29, 20192.03702.03702.03702.03702.0370-
Jul 26, 20192.05302.05302.05302.05302.0530-
Jul 25, 20192.07702.07702.07702.07702.0770-
Jul 24, 20192.08202.08202.08202.08202.0820-
Jul 23, 20192.05752.05752.05752.05752.0575-
Jul 22, 20192.03552.03552.03552.03552.0355-
Jul 19, 20192.04352.04352.04352.04352.0435-
Jul 18, 20192.02552.02552.02552.02552.0255-
Jul 17, 20192.10002.10002.10002.10002.1000-
Jul 16, 20192.12002.12002.12002.12002.1200-
Jul 15, 20192.16002.16002.16002.16002.1600-
Jul 12, 20192.16002.16002.16002.16002.1600-
Jul 11, 20192.20002.20002.20002.20002.2000-
Jul 10, 20192.14002.14002.14002.14002.1400-
Jul 09, 20192.14002.14002.14002.14002.1400-
Jul 08, 20192.14002.14002.14002.14002.1400-
Jul 05, 20192.14302.14302.14302.14302.1430-
Jul 04, 20192.15952.15952.15952.15952.1595-
Jul 03, 20192.14602.14602.14602.14602.1460-
Jul 02, 20192.14652.14652.14652.14652.1465-
Jul 01, 20192.14752.14752.14752.14752.1475-
Jun 28, 20192.08602.08602.08602.08602.0860-
Jun 27, 20192.10102.10102.10102.10102.1010-
Jun 26, 20192.07202.07202.07202.07202.0720-
Jun 25, 20192.07802.07802.07802.07802.0780-
Jun 24, 20192.10902.10902.10902.10902.1090-
Jun 21, 20192.11352.11352.11352.11352.1135-
Jun 20, 20192.09752.09752.09752.09752.0975-
Jun 19, 20192.10152.10152.10152.10152.1015-
Jun 18, 20192.03102.03102.03102.03102.0310-
Jun 17, 20192.06052.06052.06052.06052.0605-
Jun 14, 20192.07152.07152.07152.07152.0715-
Jun 13, 20192.05852.05852.05852.05852.0585-
Jun 12, 20192.11352.11352.11352.11352.1135-
Jun 11, 20192.11252.11252.11252.11252.1125-
Jun 07, 20192.05502.05502.05502.05502.0550-
Jun 06, 20192.05002.05002.05002.05002.0500-
Jun 05, 20192.08552.08552.08552.08552.0855-
Jun 04, 20192.06652.06652.06652.06652.0665-
Jun 03, 20192.01952.01952.01952.01952.0195-
May 31, 20192.07402.07402.07402.07402.0740-
May 30, 20192.11852.11852.11852.11852.1185-
May 29, 20192.10552.10552.10552.10552.1055-
May 28, 20192.06452.06452.06452.06452.0645-
May 27, 20192.06902.06902.06902.06902.0690-
May 24, 20192.07552.07552.07552.07552.0755-
May 23, 20192.08552.08552.08552.08552.0855-
May 22, 20192.14852.14852.14852.14852.1485-
May 21, 20192.10602.10602.10602.10602.1060-
May 20, 20192.09052.09052.09052.09052.0905-
May 17, 20192.10402.10402.10402.10402.1040-
May 16, 20192.00602.00602.00602.00602.0060-
May 15, 20191.99041.99041.99041.99041.9904-
May 14, 20191.92681.92681.92681.92681.9268-
May 13, 20192.07052.07952.07052.07952.07951,450
May 10, 20192.10002.10002.10002.10002.1000-
May 09, 20192.10002.10052.10002.10052.1005210
May 08, 20192.10002.10002.10002.10002.1000-
May 07, 20192.10002.10002.10002.10002.1000-
May 06, 20192.18202.18202.18202.18202.1820-
May 03, 20192.18002.18002.18002.18002.1800-
May 02, 20192.18002.18002.18002.18002.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...