UK markets open in 3 hours 38 minutes

Fiserv, Inc. (FISV.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
138.06+1.50 (+1.10%)
At close: 05:32PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024138.22138.22138.06138.06138.06-
13 Jun 2024137.78137.78136.56136.56136.56-
12 Jun 2024137.94137.94137.38137.38137.38-
11 Jun 2024138.86138.86138.26138.26138.26-
10 Jun 2024140.74140.74138.54138.54138.54-
07 Jun 2024138.34140.16138.34140.16140.16-
06 Jun 2024137.40137.88137.40137.88137.88-
05 Jun 2024136.18137.20136.18137.20137.20-
04 Jun 2024135.90135.90135.78135.78135.78-
03 Jun 2024138.34138.34136.72136.72136.7269
31 May 2024136.64136.64136.36136.36136.36-
30 May 2024136.28136.58136.28136.58136.58-
29 May 2024135.92136.34134.88136.34136.3451
28 May 2024138.58138.58137.02137.02137.02-
27 May 2024138.64138.68138.64138.68138.68-
24 May 2024138.92138.92138.56138.56138.56-
23 May 2024141.84141.84139.80139.80139.80-
22 May 2024140.72140.72140.28140.28140.28-
21 May 2024139.40139.96139.40139.96139.96-
20 May 2024140.52140.52140.52140.52140.52-
17 May 2024140.94140.94140.58140.58140.58-
16 May 2024142.72142.72142.60142.60142.60-
15 May 2024141.94141.94141.94141.94141.94-
14 May 2024142.14142.38142.14142.38142.38-
13 May 2024143.48143.48142.24142.24142.24-
10 May 2024143.94143.94143.76143.76143.76-
09 May 2024142.68143.02142.68143.02143.02-
08 May 2024142.58142.58141.74141.74141.74-
07 May 2024139.82141.22139.82141.22141.22-
06 May 2024138.74139.06138.74139.06139.06-
03 May 2024138.94138.94138.34138.34138.34-
02 May 2024140.02140.02139.56139.56139.56-
30 Apr 2024144.16144.16142.92142.92142.92-
29 Apr 2024145.82145.82144.18144.18144.18-
26 Apr 2024143.94145.76143.94145.76145.76-
25 Apr 2024142.06142.06141.04141.04141.04-
24 Apr 2024146.12146.12142.70142.70142.70-
23 Apr 2024139.78144.36139.78144.36144.36138
22 Apr 2024139.28139.38139.28139.38139.38-
19 Apr 2024138.56138.56138.56138.56138.56-
18 Apr 2024138.32138.56138.32138.56138.56-
17 Apr 2024138.64138.64138.64138.64138.64-
16 Apr 2024139.50139.50138.78138.78138.78-
15 Apr 2024142.50142.50141.70141.70141.70-
12 Apr 2024143.90143.90143.30143.30143.30-
11 Apr 2024143.34143.34142.36142.36142.36-
10 Apr 2024143.24143.82143.24143.82143.82-
09 Apr 2024145.56145.56143.06143.06143.06-
08 Apr 2024145.08145.38145.08145.38145.38-
05 Apr 2024143.30145.30143.30145.30145.30-
04 Apr 2024145.92145.92145.86145.86145.86-
03 Apr 2024146.60146.60146.40146.40146.40-
02 Apr 2024147.86147.86146.46146.46146.46-
28 Mar 2024147.75147.75147.75147.75147.75-
27 Mar 2024144.75146.20144.75146.20146.20-
26 Mar 2024144.75146.40144.75146.40146.40-
25 Mar 2024142.70144.25142.70144.25144.25-
22 Mar 2024144.55145.00144.55145.00145.0024
21 Mar 2024141.05144.00141.05144.00144.00-
20 Mar 2024142.35142.35142.00142.00142.00-
19 Mar 2024139.95141.05139.95141.05141.05-
18 Mar 2024138.10139.75138.10139.75139.75-
15 Mar 2024138.00138.00137.95137.95137.95-
14 Mar 2024139.15139.15139.15139.15139.15-
13 Mar 2024139.30139.30138.50138.50138.50-
12 Mar 2024137.45138.20137.45138.20138.20-
11 Mar 2024137.95137.95137.05137.05137.05-
08 Mar 2024137.35137.90137.35137.90137.90-
07 Mar 2024138.20138.20137.50137.50137.50-
06 Mar 2024139.70139.70138.75138.75138.75-
05 Mar 2024137.80138.50137.80138.50138.50-
04 Mar 2024138.70138.70137.50137.50137.50-
01 Mar 2024138.85138.85138.85138.85138.85-
29 Feb 2024136.60137.90136.60137.90137.90-
28 Feb 2024136.15139.50136.15139.50139.50-
27 Feb 2024139.05139.05138.25138.25138.25-
26 Feb 2024139.20139.20138.95138.95138.95-
23 Feb 2024138.50139.60138.50139.60139.60-
22 Feb 2024137.10138.05137.10138.05138.05-
21 Feb 2024136.65136.65136.15136.15136.15-
20 Feb 2024137.25137.55137.25137.55137.55-
19 Feb 2024137.50137.75137.50137.75137.75-
16 Feb 2024137.90137.90137.35137.35137.35-
15 Feb 2024135.25136.45134.40136.45136.4574
14 Feb 2024134.40135.10134.40135.10135.10-
13 Feb 2024133.85134.40133.85134.40134.40-
12 Feb 2024133.50134.05133.50134.05134.05-
09 Feb 2024133.25133.25132.65132.65132.65-
08 Feb 2024132.35132.70132.35132.70132.70-
07 Feb 2024130.95132.25130.95132.25132.25-
06 Feb 2024136.80138.85129.30129.30129.30186
05 Feb 2024134.25134.50134.25134.50134.50-
02 Feb 2024133.10134.10133.10134.10134.10-
01 Feb 2024132.00132.00131.20131.20131.20-
31 Jan 2024132.95132.95132.15132.15132.15-
30 Jan 2024132.00132.25132.00132.25132.25-
29 Jan 2024130.95131.55130.95131.55131.55-
26 Jan 2024129.80130.10129.80130.10130.10-
25 Jan 2024128.55129.55128.55129.55129.55-
24 Jan 2024129.70129.70129.10129.10129.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...