UK markets open in 5 hours 37 minutes

Fiserv Inc (FIV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
141.66+2.68 (+1.93%)
At close: 07:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024139.32141.66139.28141.66141.666
06 May 2024138.02138.98137.94138.98138.98-
03 May 2024138.94138.94137.70138.22138.22-
02 May 2024139.38139.84138.76138.76138.76-
30 Apr 2024143.56143.58142.60142.60142.60-
29 Apr 2024145.04145.48143.60143.60143.60-
26 Apr 2024143.48145.98142.70145.74145.74-
25 Apr 2024140.16141.62140.16141.62141.626
24 Apr 2024145.34145.66142.26142.46142.46-
23 Apr 2024138.98147.26138.66144.22144.22-
22 Apr 2024138.54139.90138.54139.90139.90-
19 Apr 2024136.52138.48136.36138.48138.48-
18 Apr 2024137.78138.06137.16137.66137.66-
17 Apr 2024137.08138.84137.00137.92137.92-
16 Apr 2024138.92138.92138.08138.08138.08-
15 Apr 2024141.74141.84139.86139.86139.86-
12 Apr 2024142.76143.66141.80141.80141.80-
11 Apr 2024142.52143.08141.98143.08143.08-
10 Apr 2024142.56143.76142.40143.12143.12-
09 Apr 2024144.84144.96142.60142.84142.84-
08 Apr 2024144.58145.30144.58145.30145.30-
05 Apr 2024142.68144.90142.66144.90144.90-
04 Apr 2024145.06145.90145.06145.62145.62-
03 Apr 2024145.88146.38145.84146.38146.38-
02 Apr 2024147.04147.14145.96146.26146.26-
28 Mar 2024146.85147.20146.85147.00147.00-
27 Mar 2024146.55146.70146.00146.20146.20-
26 Mar 2024144.30145.95144.30145.95145.95-
25 Mar 2024143.95144.20143.90144.20144.20-
22 Mar 2024144.05145.15144.05144.60144.60-
21 Mar 2024142.30143.70142.30143.60143.60-
20 Mar 2024141.90142.50141.80141.80141.80-
19 Mar 2024139.35141.15139.35141.15141.15-
18 Mar 2024137.75139.55136.45139.55139.55-
15 Mar 2024137.10138.10137.10137.65137.65-
14 Mar 2024137.85138.15137.40137.40137.40-
13 Mar 2024137.80138.00137.60137.80137.80-
12 Mar 2024136.90138.20136.75137.75137.75-
11 Mar 2024137.55137.55136.65137.10137.10-
08 Mar 2024136.45138.15136.45138.15138.15-
07 Mar 2024137.10138.80136.85136.85136.85-
06 Mar 2024137.70138.45137.70138.10138.10-
05 Mar 2024137.15138.55137.00137.95137.95-
04 Mar 2024138.15138.20137.50137.50137.50-
01 Mar 2024137.90138.65137.60138.65138.65-
29 Feb 2024135.80138.00135.50138.00138.00-
28 Feb 2024138.40139.40138.25139.40139.40-
27 Feb 2024138.30138.65137.95137.95137.95-
26 Feb 2024138.40138.80138.40138.60138.60-
23 Feb 2024138.00139.55138.00139.55139.55-
22 Feb 2024136.70137.95136.70137.95137.95-
21 Feb 2024136.00136.25135.30135.30135.30-
20 Feb 2024136.60137.25135.90137.10137.10-
19 Feb 2024136.95137.25136.80137.00137.00-
16 Feb 2024137.15137.40136.95137.40137.40-
15 Feb 2024134.70136.35134.10136.35136.35-
14 Feb 2024133.60134.85133.60134.85134.85-
13 Feb 2024133.25134.15132.60133.55133.55-
12 Feb 2024132.95133.70132.95133.70133.70-
09 Feb 2024132.65133.00132.65132.70132.70-
08 Feb 2024131.80132.80131.75132.80132.80-
07 Feb 2024130.40132.90130.40132.90132.90-
06 Feb 2024136.10136.20127.60130.25130.25-
05 Feb 2024133.65134.45133.65133.85133.85-
02 Feb 2024132.70134.20132.60134.20134.20-
01 Feb 2024131.05131.65131.05131.60131.60-
31 Jan 2024132.25132.35131.25132.10132.10-
30 Jan 2024131.45132.25131.40132.25132.25-
29 Jan 2024130.25131.30130.25131.30131.30-
26 Jan 2024128.60129.95128.30129.95129.95-
25 Jan 2024128.10128.95128.10128.80128.80-
24 Jan 2024129.35129.40128.10128.10128.10-
23 Jan 2024128.35129.45128.30129.45129.45-
22 Jan 2024127.45128.55127.45128.55128.55-
19 Jan 2024126.40127.15126.40127.15127.15-
18 Jan 2024125.70126.55125.70126.15126.15-
17 Jan 2024125.35126.45124.90125.50125.50-
16 Jan 2024123.60125.50123.60125.50125.50-
15 Jan 2024124.50124.60123.70123.70123.70-
12 Jan 2024123.65124.60123.65124.50124.50-
11 Jan 2024123.55123.85123.55123.70123.70-
10 Jan 2024122.95123.65122.90122.90122.90-
09 Jan 2024122.80123.25122.70122.90122.90-
08 Jan 2024121.50122.30121.50122.30122.30-
05 Jan 2024120.95121.15120.95120.95120.95-
04 Jan 2024120.15121.20119.95121.20121.20-
03 Jan 2024120.80121.00120.25120.25120.25-
02 Jan 2024119.90121.55119.75121.55121.55-
29 Dec 2023120.05120.15119.85120.05120.05-
28 Dec 2023119.30120.60119.25120.60120.60-
27 Dec 2023119.65119.65119.45119.65119.65-
22 Dec 2023120.35121.40120.20121.30121.30-
21 Dec 2023121.15121.45120.80120.80120.80-
20 Dec 2023122.00122.30121.65122.30122.30-
19 Dec 2023122.45122.50122.00122.25122.25-
18 Dec 2023121.40122.75121.35122.75122.75-
15 Dec 2023122.55122.90122.00122.00122.00-
14 Dec 2023123.75123.95123.15123.15123.15-
13 Dec 2023123.70124.20123.65124.00124.00-
12 Dec 2023123.90124.35123.60124.05124.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...