Australia markets closed

Fiserv, Inc. (FIV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
140.82-2.54 (-1.77%)
At close: 03:53PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024140.36140.82140.36140.82140.8270
16 May 2024141.96143.36141.96143.36143.368
15 May 2024141.52143.34141.52143.34143.347
14 May 2024141.50141.60141.50141.60141.60100
13 May 2024142.94142.96141.92141.92141.92215
10 May 2024143.16143.80143.14143.42143.42560
09 May 2024141.94141.94141.94141.94141.94-
08 May 2024142.02142.06142.02142.06142.0620
07 May 2024139.30140.66139.30140.66140.66150
06 May 2024138.16139.32138.16139.32139.3253
03 May 2024139.04139.04138.00138.48138.48278
02 May 2024140.50140.50139.44139.44139.4460
30 Apr 2024143.68145.04143.68145.04145.0435
29 Apr 2024146.28146.28145.24145.24145.2458
26 Apr 2024143.64143.64143.06143.06143.0675
25 Apr 2024140.30140.30140.30140.30140.30-
24 Apr 2024145.52145.52142.56142.56142.5630
23 Apr 2024139.14145.76139.14145.76145.76100
22 Apr 2024138.70139.16138.70139.16139.1630
19 Apr 2024136.62136.62136.62136.62136.62-
18 Apr 2024137.78137.78137.14137.48137.4850
17 Apr 2024137.26138.62137.26138.38138.3875
16 Apr 2024138.98139.48138.00138.00138.0070
15 Apr 2024141.88141.88139.70139.70139.7068
12 Apr 2024142.94142.94142.94142.94142.94-
11 Apr 2024142.66142.66142.14142.14142.1489
10 Apr 2024142.72143.70142.72143.70143.7014
09 Apr 2024144.98145.78143.18143.18143.1885
08 Apr 2024144.72144.72144.72144.72144.72-
05 Apr 2024142.86145.08142.86145.08145.0844
04 Apr 2024145.24145.24145.24145.24145.24-
03 Apr 2024146.00146.00146.00146.00146.00-
02 Apr 2024147.20147.20147.20147.20147.20-
28 Mar 2024146.85147.70146.85147.70147.70100
27 Mar 2024146.70146.70146.70146.70146.70-
26 Mar 2024144.35147.15144.35147.15147.1588
25 Mar 2024144.65144.65144.20144.20144.20170
22 Mar 2024144.20145.25144.20145.10145.10232
21 Mar 2024142.45144.60142.45144.60144.60165
20 Mar 2024142.05142.75142.05142.35142.35145
19 Mar 2024139.55139.55139.55139.55139.55-
18 Mar 2024138.45139.65138.45139.65139.65138
15 Mar 2024137.25137.50137.25137.50137.506
14 Mar 2024138.05138.05138.05138.05138.05-
13 Mar 2024137.95137.95137.35137.35137.3520
12 Mar 2024137.05137.05137.05137.05137.05-
11 Mar 2024137.75137.75137.65137.65137.65112
08 Mar 2024136.65138.60136.50138.60138.60213
07 Mar 2024138.00138.90137.65137.65137.6537
06 Mar 2024137.90138.65137.90138.10138.10135
05 Mar 2024137.40138.60137.40138.60138.6049
04 Mar 2024139.20139.20137.95137.95137.95106
01 Mar 2024138.00138.70138.00138.70138.701
29 Feb 2024135.95135.95135.95135.95135.95-
28 Feb 2024138.55139.40138.55139.40139.4030
27 Feb 2024138.45138.45138.35138.35138.3570
26 Feb 2024138.55139.20138.55139.20139.2010
23 Feb 2024138.20138.20138.20138.20138.20-
22 Feb 2024137.00138.90137.00138.90138.9034
21 Feb 2024136.20136.20136.20136.20136.20-
20 Feb 2024136.85136.85136.85136.85136.85-
19 Feb 2024137.10138.20137.10138.20138.20149
16 Feb 2024137.30138.45137.30138.40138.40118
15 Feb 2024134.90134.90134.90134.90134.90-
14 Feb 2024133.75134.95133.75134.95134.9512
13 Feb 2024133.40133.40133.40133.40133.40-
12 Feb 2024133.15134.00133.15134.00134.0074
09 Feb 2024132.80134.45132.80133.35133.35200
08 Feb 2024131.95132.85131.95132.80132.8035
07 Feb 2024130.55130.55130.55130.55130.55-
06 Feb 2024136.20136.40133.95133.95133.9531
05 Feb 2024133.80135.30133.80135.30135.30192
02 Feb 2024132.85133.60132.85133.45133.4540
01 Feb 2024131.20132.10131.20132.10132.1040
31 Jan 2024132.35132.35131.45131.45131.45305
30 Jan 2024131.60132.90131.60132.90132.9015
29 Jan 2024130.40131.65130.40131.65131.6538
26 Jan 2024128.75128.75128.50128.50128.50135
25 Jan 2024128.20128.20128.20128.20128.20-
24 Jan 2024129.55129.55129.55129.55129.5590
23 Jan 2024128.45130.10128.45130.10130.10258
22 Jan 2024127.60129.10127.60129.05129.05148
19 Jan 2024126.50126.50126.50126.50126.50-
18 Jan 2024125.80126.75125.80126.75126.7520
17 Jan 2024125.50125.50125.50125.50125.50-
16 Jan 2024123.75126.25123.75126.00126.00264
15 Jan 2024124.65124.65124.65124.65124.6545
12 Jan 2024123.85123.85123.85123.85123.85-
11 Jan 2024123.70124.00123.70123.85123.8521
10 Jan 2024123.10124.70123.10123.75123.75216
09 Jan 2024122.95123.35122.95123.05123.0522
08 Jan 2024121.70121.70121.70121.70121.70-
05 Jan 2024121.10121.90121.10121.90121.904
04 Jan 2024120.30120.30120.00120.00120.00210
03 Jan 2024120.95120.95120.95120.95120.95-
02 Jan 2024120.10120.10120.10120.10120.10-
29 Dec 2023120.20121.15120.20120.20120.206
28 Dec 2023119.45119.45119.45119.45119.45-
27 Dec 2023119.80119.80119.50119.50119.5043
22 Dec 2023120.55120.55120.55120.55120.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...