Fiserv Inc (FIV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | 25 |
| 21 Jun 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| 20 Jun 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
| 19 Jun 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
| 18 Jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 17 Jun 2024 | 138.72 | 139.78 | 138.72 | 139.78 | 139.78 | 25 |
| 14 Jun 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 13 Jun 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
| 12 Jun 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
| 11 Jun 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
| 10 Jun 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
| 07 Jun 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 06 Jun 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
| 05 Jun 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 04 Jun 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| 03 Jun 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 31 May 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 30 May 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
| 29 May 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 28 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 27 May 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
| 24 May 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| 23 May 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
| 22 May 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 21 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 20 May 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
| 17 May 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| 16 May 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 15 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 14 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 13 May 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 10 May 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 09 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 08 May 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
| 07 May 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 06 May 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
| 03 May 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
| 02 May 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 30 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| 29 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 26 Apr 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| 25 Apr 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
| 24 Apr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 23 Apr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 22 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 19 Apr 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
| 18 Apr 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
| 17 Apr 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 16 Apr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| 15 Apr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 12 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 11 Apr 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 10 Apr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 09 Apr 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 08 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 05 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 04 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 03 Apr 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
| 02 Apr 2024 | 147.18 | 147.18 | 146.62 | 146.62 | 146.62 | 27 |
| 28 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 27 Mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 26 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 25 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 22 Mar 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 21 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 20 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 19 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 18 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 15 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 14 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 13 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 12 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 11 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 08 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 07 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 06 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 05 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 04 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 01 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 28 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 27 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 26 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 23 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 22 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 20 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 19 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 16 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 15 Feb 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 14 Feb 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 12 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 09 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 08 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 07 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 06 Feb 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 05 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 02 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 01 Feb 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| *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.