Fiserv, Inc. (FIV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | 20 |
| 24 Jun 2024 | 139.62 | 141.08 | 139.62 | 141.08 | 141.08 | 20 |
| 21 Jun 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| 20 Jun 2024 | 139.20 | 139.20 | 138.76 | 138.76 | 138.76 | 10 |
| 19 Jun 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 18 Jun 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 17 Jun 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 14 Jun 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 13 Jun 2024 | 137.22 | 137.22 | 136.94 | 136.94 | 136.94 | 25 |
| 12 Jun 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
| 11 Jun 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
| 10 Jun 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 07 Jun 2024 | 138.80 | 140.00 | 138.80 | 140.00 | 140.00 | 47 |
| 06 Jun 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | 30 |
| 05 Jun 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 04 Jun 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
| 03 Jun 2024 | 137.82 | 137.82 | 137.50 | 137.50 | 137.50 | 14 |
| 31 May 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
| 30 May 2024 | 135.80 | 136.78 | 135.80 | 136.78 | 136.78 | 40 |
| 29 May 2024 | 135.52 | 135.52 | 134.68 | 135.22 | 135.22 | 206 |
| 28 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 27 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 24 May 2024 | 138.52 | 138.52 | 138.44 | 138.44 | 138.44 | 90 |
| 23 May 2024 | 141.34 | 141.76 | 141.34 | 141.76 | 141.76 | 30 |
| 22 May 2024 | 140.34 | 140.34 | 139.88 | 139.88 | 139.88 | 10 |
| 21 May 2024 | 138.92 | 138.92 | 138.50 | 138.50 | 138.50 | 25 |
| 20 May 2024 | 140.02 | 141.48 | 140.02 | 141.48 | 141.48 | 5 |
| 17 May 2024 | 140.36 | 140.82 | 140.36 | 140.82 | 140.82 | 70 |
| 16 May 2024 | 141.96 | 143.36 | 141.96 | 143.36 | 143.36 | 8 |
| 15 May 2024 | 141.52 | 143.34 | 141.52 | 143.34 | 143.34 | 7 |
| 14 May 2024 | 141.50 | 141.60 | 141.50 | 141.60 | 141.60 | 100 |
| 13 May 2024 | 142.94 | 142.96 | 141.92 | 141.92 | 141.92 | 215 |
| 10 May 2024 | 143.16 | 143.80 | 143.14 | 143.42 | 143.42 | 560 |
| 09 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 08 May 2024 | 142.02 | 142.06 | 142.02 | 142.06 | 142.06 | 20 |
| 07 May 2024 | 139.30 | 140.66 | 139.30 | 140.66 | 140.66 | 150 |
| 06 May 2024 | 138.16 | 139.32 | 138.16 | 139.32 | 139.32 | 53 |
| 03 May 2024 | 139.04 | 139.04 | 138.00 | 138.48 | 138.48 | 278 |
| 02 May 2024 | 140.50 | 140.50 | 139.44 | 139.44 | 139.44 | 60 |
| 30 Apr 2024 | 143.68 | 145.04 | 143.68 | 145.04 | 145.04 | 35 |
| 29 Apr 2024 | 146.28 | 146.28 | 145.24 | 145.24 | 145.24 | 58 |
| 26 Apr 2024 | 143.64 | 143.64 | 143.06 | 143.06 | 143.06 | 75 |
| 25 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 24 Apr 2024 | 145.52 | 145.52 | 142.56 | 142.56 | 142.56 | 30 |
| 23 Apr 2024 | 139.14 | 145.76 | 139.14 | 145.76 | 145.76 | 100 |
| 22 Apr 2024 | 138.70 | 139.16 | 138.70 | 139.16 | 139.16 | 30 |
| 19 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 18 Apr 2024 | 137.78 | 137.78 | 137.14 | 137.48 | 137.48 | 50 |
| 17 Apr 2024 | 137.26 | 138.62 | 137.26 | 138.38 | 138.38 | 75 |
| 16 Apr 2024 | 138.98 | 139.48 | 138.00 | 138.00 | 138.00 | 70 |
| 15 Apr 2024 | 141.88 | 141.88 | 139.70 | 139.70 | 139.70 | 68 |
| 12 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 11 Apr 2024 | 142.66 | 142.66 | 142.14 | 142.14 | 142.14 | 89 |
| 10 Apr 2024 | 142.72 | 143.70 | 142.72 | 143.70 | 143.70 | 14 |
| 09 Apr 2024 | 144.98 | 145.78 | 143.18 | 143.18 | 143.18 | 85 |
| 08 Apr 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
| 05 Apr 2024 | 142.86 | 145.08 | 142.86 | 145.08 | 145.08 | 44 |
| 04 Apr 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | - |
| 03 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 02 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 28 Mar 2024 | 146.85 | 147.70 | 146.85 | 147.70 | 147.70 | 100 |
| 27 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 26 Mar 2024 | 144.35 | 147.15 | 144.35 | 147.15 | 147.15 | 88 |
| 25 Mar 2024 | 144.65 | 144.65 | 144.20 | 144.20 | 144.20 | 170 |
| 22 Mar 2024 | 144.20 | 145.25 | 144.20 | 145.10 | 145.10 | 232 |
| 21 Mar 2024 | 142.45 | 144.60 | 142.45 | 144.60 | 144.60 | 165 |
| 20 Mar 2024 | 142.05 | 142.75 | 142.05 | 142.35 | 142.35 | 145 |
| 19 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 18 Mar 2024 | 138.45 | 139.65 | 138.45 | 139.65 | 139.65 | 138 |
| 15 Mar 2024 | 137.25 | 137.50 | 137.25 | 137.50 | 137.50 | 6 |
| 14 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 13 Mar 2024 | 137.95 | 137.95 | 137.35 | 137.35 | 137.35 | 20 |
| 12 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 11 Mar 2024 | 137.75 | 137.75 | 137.65 | 137.65 | 137.65 | 112 |
| 08 Mar 2024 | 136.65 | 138.60 | 136.50 | 138.60 | 138.60 | 213 |
| 07 Mar 2024 | 138.00 | 138.90 | 137.65 | 137.65 | 137.65 | 37 |
| 06 Mar 2024 | 137.90 | 138.65 | 137.90 | 138.10 | 138.10 | 135 |
| 05 Mar 2024 | 137.40 | 138.60 | 137.40 | 138.60 | 138.60 | 49 |
| 04 Mar 2024 | 139.20 | 139.20 | 137.95 | 137.95 | 137.95 | 106 |
| 01 Mar 2024 | 138.00 | 138.70 | 138.00 | 138.70 | 138.70 | 1 |
| 29 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 28 Feb 2024 | 138.55 | 139.40 | 138.55 | 139.40 | 139.40 | 30 |
| 27 Feb 2024 | 138.45 | 138.45 | 138.35 | 138.35 | 138.35 | 70 |
| 26 Feb 2024 | 138.55 | 139.20 | 138.55 | 139.20 | 139.20 | 10 |
| 23 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 22 Feb 2024 | 137.00 | 138.90 | 137.00 | 138.90 | 138.90 | 34 |
| 21 Feb 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 20 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 19 Feb 2024 | 137.10 | 138.20 | 137.10 | 138.20 | 138.20 | 149 |
| 16 Feb 2024 | 137.30 | 138.45 | 137.30 | 138.40 | 138.40 | 118 |
| 15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 14 Feb 2024 | 133.75 | 134.95 | 133.75 | 134.95 | 134.95 | 12 |
| 13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 12 Feb 2024 | 133.15 | 134.00 | 133.15 | 134.00 | 134.00 | 74 |
| 09 Feb 2024 | 132.80 | 134.45 | 132.80 | 133.35 | 133.35 | 200 |
| 08 Feb 2024 | 131.95 | 132.85 | 131.95 | 132.80 | 132.80 | 35 |
| 07 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 06 Feb 2024 | 136.20 | 136.40 | 133.95 | 133.95 | 133.95 | 31 |
| 05 Feb 2024 | 133.80 | 135.30 | 133.80 | 135.30 | 135.30 | 192 |
| 02 Feb 2024 | 132.85 | 133.60 | 132.85 | 133.45 | 133.45 | 40 |
| *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.