Fiserv Inc (FIV.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 02:17PM CEST
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 | 139.74 | 140.02 | 139.62 | 139.62 | 139.62 | 46 |
| 21 Jun 2024 | 139.74 | 140.00 | 139.16 | 139.74 | 139.74 | - |
| 20 Jun 2024 | 139.24 | 139.60 | 139.24 | 139.60 | 139.60 | - |
| 19 Jun 2024 | 138.92 | 138.92 | 138.82 | 138.82 | 138.82 | - |
| 18 Jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 17 Jun 2024 | 138.92 | 138.92 | 138.46 | 138.46 | 138.46 | - |
| 14 Jun 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 13 Jun 2024 | 137.32 | 137.64 | 136.42 | 137.62 | 137.62 | 172 |
| 12 Jun 2024 | 137.52 | 138.24 | 137.52 | 138.24 | 138.24 | 50 |
| 11 Jun 2024 | 138.50 | 138.50 | 137.84 | 137.84 | 137.84 | - |
| 10 Jun 2024 | 141.28 | 141.28 | 139.24 | 139.24 | 139.24 | 85 |
| 07 Jun 2024 | 137.94 | 139.80 | 137.86 | 139.80 | 139.80 | - |
| 06 Jun 2024 | 136.86 | 138.88 | 136.86 | 137.96 | 137.96 | 405 |
| 05 Jun 2024 | 135.98 | 137.12 | 135.96 | 137.12 | 137.12 | 170 |
| 04 Jun 2024 | 135.68 | 136.04 | 135.58 | 136.04 | 136.04 | 45 |
| 03 Jun 2024 | 137.86 | 138.84 | 137.86 | 138.84 | 138.84 | - |
| 31 May 2024 | 135.94 | 136.32 | 135.50 | 136.32 | 136.32 | 200 |
| 30 May 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 29 May 2024 | 135.62 | 136.98 | 134.26 | 136.86 | 136.86 | 98 |
| 28 May 2024 | 138.12 | 138.12 | 135.78 | 136.10 | 136.10 | 10 |
| 27 May 2024 | 138.16 | 138.50 | 138.12 | 138.50 | 138.50 | 25 |
| 24 May 2024 | 138.64 | 139.18 | 138.28 | 138.28 | 138.28 | 1 |
| 23 May 2024 | 141.44 | 141.44 | 138.72 | 138.82 | 138.82 | - |
| 22 May 2024 | 140.46 | 140.98 | 138.88 | 140.46 | 140.46 | 149 |
| 21 May 2024 | 138.98 | 140.18 | 138.94 | 140.18 | 140.18 | 68 |
| 20 May 2024 | 140.14 | 140.14 | 139.16 | 139.16 | 139.16 | 1,200 |
| 17 May 2024 | 140.46 | 141.36 | 140.34 | 140.34 | 140.34 | 10 |
| 16 May 2024 | 142.10 | 142.40 | 141.88 | 142.40 | 142.40 | 30 |
| 15 May 2024 | 141.58 | 142.98 | 141.58 | 142.16 | 142.16 | 5 |
| 14 May 2024 | 141.60 | 142.26 | 141.60 | 142.26 | 142.26 | - |
| 13 May 2024 | 143.08 | 143.70 | 141.48 | 141.48 | 141.48 | 1,210 |
| 10 May 2024 | 143.26 | 144.12 | 143.26 | 143.58 | 143.58 | 68 |
| 09 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 08 May 2024 | 142.16 | 142.90 | 141.76 | 142.24 | 142.24 | 50 |
| 07 May 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 06 May 2024 | 138.30 | 139.10 | 138.30 | 139.10 | 139.10 | - |
| 03 May 2024 | 139.22 | 139.22 | 137.48 | 138.54 | 138.54 | 208 |
| 02 May 2024 | 139.64 | 141.04 | 139.64 | 139.72 | 139.72 | 100 |
| 30 Apr 2024 | 143.80 | 144.96 | 142.62 | 142.74 | 142.74 | 155 |
| 29 Apr 2024 | 145.34 | 146.06 | 143.02 | 143.02 | 143.02 | 1,210 |
| 26 Apr 2024 | 143.74 | 145.94 | 142.94 | 145.94 | 145.94 | 30 |
| 25 Apr 2024 | 140.42 | 141.50 | 140.28 | 140.80 | 140.80 | 18 |
| 24 Apr 2024 | 145.64 | 146.08 | 142.38 | 142.38 | 142.38 | 25 |
| 23 Apr 2024 | 139.20 | 145.24 | 139.20 | 145.24 | 145.24 | 36 |
| 22 Apr 2024 | 138.78 | 140.34 | 138.78 | 140.34 | 140.34 | 430 |
| 19 Apr 2024 | 136.82 | 139.06 | 136.50 | 139.06 | 139.06 | 54 |
| 18 Apr 2024 | 137.84 | 138.72 | 137.58 | 137.70 | 137.70 | 11 |
| 17 Apr 2024 | 137.34 | 139.32 | 137.34 | 138.00 | 138.00 | 1,080 |
| 16 Apr 2024 | 139.08 | 139.52 | 138.18 | 138.18 | 138.18 | 140 |
| 15 Apr 2024 | 141.96 | 142.48 | 139.72 | 139.72 | 139.72 | 750 |
| 12 Apr 2024 | 143.06 | 143.80 | 143.06 | 143.80 | 143.80 | 5 |
| 11 Apr 2024 | 142.78 | 143.16 | 142.18 | 143.16 | 143.16 | - |
| 10 Apr 2024 | 142.82 | 143.68 | 141.98 | 143.02 | 143.02 | 215 |
| 09 Apr 2024 | 145.08 | 145.08 | 143.26 | 143.26 | 143.26 | - |
| 08 Apr 2024 | 144.84 | 145.54 | 144.84 | 145.34 | 145.34 | 15 |
| 05 Apr 2024 | 142.96 | 143.26 | 142.88 | 143.26 | 143.26 | 65 |
| 04 Apr 2024 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
| 03 Apr 2024 | 146.20 | 146.84 | 146.20 | 146.42 | 146.42 | 11 |
| 02 Apr 2024 | 147.30 | 147.38 | 147.30 | 147.38 | 147.38 | 190 |
| 28 Mar 2024 | 146.95 | 147.80 | 146.95 | 147.50 | 147.50 | 7 |
| 27 Mar 2024 | 147.25 | 147.25 | 146.25 | 146.80 | 146.80 | 46 |
| 26 Mar 2024 | 144.60 | 146.00 | 144.40 | 146.00 | 146.00 | 76 |
| 25 Mar 2024 | 144.20 | 144.65 | 144.05 | 144.20 | 144.20 | 387 |
| 22 Mar 2024 | 142.55 | 145.25 | 142.55 | 144.80 | 144.80 | 237 |
| 21 Mar 2024 | 142.55 | 144.20 | 142.55 | 144.20 | 144.20 | 375 |
| 20 Mar 2024 | 142.15 | 142.50 | 141.95 | 141.95 | 141.95 | 200 |
| 19 Mar 2024 | 139.60 | 142.00 | 139.60 | 142.00 | 142.00 | - |
| 18 Mar 2024 | 137.90 | 139.80 | 137.90 | 139.75 | 139.75 | 14 |
| 15 Mar 2024 | 137.35 | 137.60 | 137.35 | 137.60 | 137.60 | - |
| 14 Mar 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 13 Mar 2024 | 138.05 | 138.35 | 137.65 | 137.80 | 137.80 | 42 |
| 12 Mar 2024 | 137.10 | 138.30 | 137.10 | 137.85 | 137.85 | 10 |
| 11 Mar 2024 | 137.85 | 137.85 | 137.20 | 137.20 | 137.20 | - |
| 08 Mar 2024 | 136.70 | 138.40 | 136.70 | 138.40 | 138.40 | - |
| 07 Mar 2024 | 137.35 | 138.35 | 137.35 | 137.40 | 137.40 | - |
| 06 Mar 2024 | 138.75 | 138.75 | 137.95 | 137.95 | 137.95 | 2 |
| 05 Mar 2024 | 137.40 | 138.70 | 137.40 | 138.05 | 138.05 | - |
| 04 Mar 2024 | 138.30 | 138.30 | 137.45 | 138.05 | 138.05 | 10 |
| 01 Mar 2024 | 138.15 | 138.95 | 138.15 | 138.95 | 138.95 | - |
| 29 Feb 2024 | 136.10 | 138.30 | 136.10 | 138.30 | 138.30 | 79 |
| 28 Feb 2024 | 138.65 | 139.25 | 138.60 | 139.25 | 139.25 | - |
| 27 Feb 2024 | 138.55 | 139.65 | 138.55 | 139.65 | 139.65 | 350 |
| 26 Feb 2024 | 138.65 | 139.40 | 138.65 | 138.65 | 138.65 | 23 |
| 23 Feb 2024 | 138.25 | 139.90 | 138.25 | 139.90 | 139.90 | 4 |
| 22 Feb 2024 | 137.05 | 137.70 | 137.05 | 137.65 | 137.65 | - |
| 21 Feb 2024 | 136.25 | 136.55 | 136.25 | 136.30 | 136.30 | - |
| 20 Feb 2024 | 136.85 | 137.30 | 136.00 | 136.95 | 136.95 | - |
| 19 Feb 2024 | 137.15 | 137.35 | 137.15 | 137.35 | 137.35 | - |
| 16 Feb 2024 | 137.40 | 138.35 | 137.20 | 137.20 | 137.20 | 72 |
| 15 Feb 2024 | 134.95 | 136.70 | 134.95 | 136.70 | 136.70 | 166 |
| 14 Feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 10 |
| 13 Feb 2024 | 133.50 | 134.40 | 133.40 | 133.40 | 133.40 | 46 |
| 12 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 09 Feb 2024 | 132.90 | 132.95 | 132.90 | 132.95 | 132.95 | - |
| 08 Feb 2024 | 132.10 | 133.15 | 132.10 | 133.15 | 133.15 | - |
| 07 Feb 2024 | 130.75 | 132.90 | 130.75 | 132.90 | 132.90 | 330 |
| 06 Feb 2024 | 136.35 | 139.65 | 128.65 | 130.90 | 130.90 | 128 |
| 05 Feb 2024 | 133.90 | 135.20 | 133.90 | 134.90 | 134.90 | 80 |
| 02 Feb 2024 | 132.95 | 134.40 | 132.65 | 134.30 | 134.30 | 50 |
| 01 Feb 2024 | 131.30 | 131.40 | 131.30 | 131.30 | 131.30 | - |
| *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.