Fidelity National Information Services, Inc. (ZGY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 69.35 | 69.36 | 69.17 | 69.17 | 69.17 | 90 |
| 04 Jul 2024 | 69.49 | 69.92 | 69.49 | 69.92 | 69.92 | - |
| 03 Jul 2024 | 69.33 | 69.33 | 69.11 | 69.11 | 69.11 | - |
| 02 Jul 2024 | 68.45 | 69.22 | 68.07 | 68.45 | 68.45 | 90 |
| 01 Jul 2024 | 69.48 | 69.82 | 69.42 | 69.82 | 69.82 | - |
| 28 Jun 2024 | 69.11 | 69.34 | 69.08 | 69.34 | 69.34 | - |
| 27 Jun 2024 | 69.40 | 69.44 | 69.01 | 69.01 | 69.01 | - |
| 26 Jun 2024 | 69.63 | 69.72 | 69.63 | 69.71 | 69.71 | - |
| 25 Jun 2024 | 69.81 | 70.03 | 69.81 | 70.03 | 70.03 | - |
| 24 Jun 2024 | 70.27 | 70.31 | 70.27 | 70.31 | 70.31 | - |
| 21 Jun 2024 | 70.66 | 70.87 | 70.66 | 70.87 | 70.87 | - |
| 20 Jun 2024 | 71.12 | 71.32 | 71.12 | 71.32 | 71.32 | - |
| 19 Jun 2024 | 71.14 | 71.14 | 71.06 | 71.09 | 71.09 | - |
| 18 Jun 2024 | 70.40 | 70.40 | 70.22 | 70.22 | 70.22 | - |
| 17 Jun 2024 | 70.96 | 70.96 | 70.62 | 70.62 | 70.62 | - |
| 14 Jun 2024 | 70.89 | 71.44 | 70.79 | 71.44 | 71.44 | - |
| 13 Jun 2024 | 70.50 | 70.50 | 70.38 | 70.38 | 70.38 | 40 |
| 12 Jun 2024 | 69.98 | 71.03 | 69.94 | 71.03 | 71.03 | 9 |
| 11 Jun 2024 | 71.03 | 71.03 | 70.98 | 71.02 | 71.02 | - |
| 10 Jun 2024 | 70.87 | 71.09 | 70.87 | 71.09 | 71.09 | - |
| 10 Jun 2024 | 0.36 Dividend | |||||
| 07 Jun 2024 | 69.51 | 69.52 | 69.46 | 69.51 | 69.15 | - |
| 06 Jun 2024 | 69.19 | 69.19 | 69.02 | 69.02 | 68.66 | - |
| 05 Jun 2024 | 69.46 | 69.46 | 69.38 | 69.41 | 69.05 | - |
| 04 Jun 2024 | 69.05 | 69.25 | 69.01 | 69.25 | 68.89 | - |
| 03 Jun 2024 | 70.81 | 70.81 | 69.28 | 69.43 | 69.07 | 35 |
| 31 May 2024 | 66.78 | 67.55 | 66.75 | 67.55 | 67.20 | - |
| 30 May 2024 | 67.70 | 67.74 | 67.70 | 67.73 | 67.38 | 80 |
| 29 May 2024 | 68.31 | 68.31 | 68.21 | 68.23 | 67.88 | - |
| 28 May 2024 | 70.94 | 70.94 | 70.57 | 70.57 | 70.20 | - |
| 27 May 2024 | 70.99 | 70.99 | 70.94 | 70.94 | 70.57 | - |
| 24 May 2024 | 69.86 | 69.89 | 69.83 | 69.83 | 69.47 | - |
| 23 May 2024 | 70.71 | 70.71 | 70.64 | 70.64 | 70.27 | - |
| 22 May 2024 | 71.17 | 71.23 | 71.03 | 71.03 | 70.66 | - |
| 21 May 2024 | 70.76 | 70.77 | 70.65 | 70.65 | 70.28 | 46 |
| 20 May 2024 | 71.36 | 71.42 | 71.35 | 71.40 | 71.03 | - |
| 17 May 2024 | 70.70 | 70.71 | 70.67 | 70.71 | 70.34 | - |
| 16 May 2024 | 70.55 | 70.55 | 70.52 | 70.52 | 70.15 | - |
| 15 May 2024 | 69.88 | 69.93 | 69.86 | 69.93 | 69.57 | - |
| 14 May 2024 | 69.54 | 69.54 | 69.35 | 69.35 | 68.99 | - |
| 13 May 2024 | 68.56 | 68.56 | 68.47 | 68.47 | 68.12 | - |
| 10 May 2024 | 67.99 | 67.99 | 67.88 | 67.88 | 67.53 | - |
| 09 May 2024 | 68.21 | 68.27 | 68.21 | 68.27 | 67.92 | - |
| 08 May 2024 | 68.49 | 68.54 | 68.33 | 68.33 | 67.98 | - |
| 07 May 2024 | 66.74 | 66.75 | 66.66 | 66.66 | 66.31 | - |
| 06 May 2024 | 65.07 | 65.45 | 65.05 | 65.45 | 65.11 | - |
| 03 May 2024 | 64.45 | 64.46 | 64.01 | 64.01 | 63.68 | - |
| 02 May 2024 | 62.02 | 62.87 | 62.00 | 62.87 | 62.54 | - |
| 30 Apr 2024 | 64.21 | 64.21 | 63.98 | 63.98 | 63.65 | - |
| 29 Apr 2024 | 64.44 | 64.79 | 64.44 | 64.79 | 64.45 | 2 |
| 26 Apr 2024 | 65.13 | 65.13 | 65.08 | 65.13 | 64.79 | - |
| 25 Apr 2024 | 65.25 | 65.32 | 65.22 | 65.32 | 64.98 | - |
| 24 Apr 2024 | 66.61 | 66.64 | 66.58 | 66.59 | 66.25 | - |
| 23 Apr 2024 | 66.34 | 66.46 | 66.20 | 66.46 | 66.12 | - |
| 22 Apr 2024 | 65.97 | 66.10 | 65.86 | 66.10 | 65.76 | - |
| 19 Apr 2024 | 64.87 | 65.01 | 64.87 | 65.01 | 64.67 | - |
| 18 Apr 2024 | 65.31 | 65.48 | 65.29 | 65.48 | 65.14 | - |
| 17 Apr 2024 | 66.03 | 66.14 | 66.03 | 66.14 | 65.80 | - |
| 16 Apr 2024 | 65.93 | 65.95 | 65.65 | 65.65 | 65.31 | - |
| 15 Apr 2024 | 66.20 | 66.48 | 66.18 | 66.48 | 66.14 | - |
| 12 Apr 2024 | 66.99 | 67.08 | 66.73 | 66.73 | 66.38 | - |
| 11 Apr 2024 | 67.00 | 67.08 | 66.99 | 67.08 | 66.73 | - |
| 10 Apr 2024 | 67.38 | 68.44 | 67.18 | 68.44 | 68.09 | 50 |
| 09 Apr 2024 | 66.73 | 66.73 | 66.71 | 66.72 | 66.37 | - |
| 08 Apr 2024 | 66.11 | 66.56 | 65.14 | 66.56 | 66.22 | 330 |
| 05 Apr 2024 | 65.88 | 66.28 | 65.78 | 66.28 | 65.94 | - |
| 04 Apr 2024 | 66.42 | 66.55 | 66.39 | 66.55 | 66.21 | - |
| 03 Apr 2024 | 67.68 | 67.75 | 67.47 | 67.47 | 67.12 | - |
| 02 Apr 2024 | 68.44 | 68.44 | 66.80 | 66.80 | 66.45 | 22 |
| 28 Mar 2024 | 67.28 | 67.98 | 67.28 | 67.98 | 67.63 | - |
| 27 Mar 2024 | 66.26 | 66.60 | 66.26 | 66.60 | 66.26 | - |
| 26 Mar 2024 | 64.96 | 65.94 | 64.96 | 65.94 | 65.60 | - |
| 25 Mar 2024 | 64.52 | 64.98 | 64.52 | 64.98 | 64.64 | 40 |
| 22 Mar 2024 | 66.02 | 66.16 | 65.98 | 65.98 | 65.64 | - |
| 21 Mar 2024 | 64.28 | 65.62 | 64.16 | 65.62 | 65.28 | - |
| 20 Mar 2024 | 63.64 | 64.46 | 63.64 | 64.46 | 64.13 | - |
| 19 Mar 2024 | 63.20 | 63.76 | 63.20 | 63.76 | 63.43 | - |
| 18 Mar 2024 | 62.96 | 63.04 | 62.86 | 63.04 | 62.71 | - |
| 15 Mar 2024 | 62.06 | 63.92 | 62.06 | 63.92 | 63.59 | 10 |
| 14 Mar 2024 | 62.56 | 62.62 | 62.52 | 62.52 | 62.20 | - |
| 13 Mar 2024 | 62.84 | 63.38 | 62.40 | 63.38 | 63.05 | - |
| 12 Mar 2024 | 63.24 | 64.24 | 63.16 | 64.24 | 63.91 | - |
| 11 Mar 2024 | 62.98 | 62.98 | 62.84 | 62.96 | 62.63 | - |
| 08 Mar 2024 | 62.60 | 62.66 | 62.60 | 62.60 | 62.28 | - |
| 07 Mar 2024 | 62.96 | 63.50 | 62.96 | 63.50 | 63.17 | 38 |
| 07 Mar 2024 | 0.36 Dividend | |||||
| 06 Mar 2024 | 63.64 | 63.74 | 63.64 | 63.74 | 63.05 | - |
| 05 Mar 2024 | 63.34 | 63.34 | 62.94 | 63.02 | 62.34 | - |
| 04 Mar 2024 | 63.08 | 63.34 | 63.08 | 63.34 | 62.66 | - |
| 01 Mar 2024 | 64.72 | 64.72 | 63.68 | 64.36 | 63.67 | 78 |
| 29 Feb 2024 | 61.08 | 61.40 | 61.02 | 61.40 | 60.74 | - |
| 28 Feb 2024 | 61.26 | 61.42 | 61.22 | 61.42 | 60.76 | - |
| 27 Feb 2024 | 61.40 | 61.84 | 61.38 | 61.84 | 61.17 | - |
| 26 Feb 2024 | 58.74 | 58.74 | 57.30 | 57.30 | 56.68 | - |
| 23 Feb 2024 | 58.64 | 58.68 | 58.62 | 58.68 | 58.05 | - |
| 22 Feb 2024 | 58.04 | 58.90 | 58.04 | 58.90 | 58.26 | - |
| 21 Feb 2024 | 57.62 | 57.62 | 57.54 | 57.54 | 56.92 | - |
| 20 Feb 2024 | 58.40 | 58.40 | 57.92 | 57.92 | 57.29 | - |
| 19 Feb 2024 | 58.48 | 58.50 | 58.44 | 58.44 | 57.81 | - |
| 16 Feb 2024 | 58.50 | 58.54 | 58.40 | 58.40 | 57.77 | - |
| *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.