UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.79 -0.21 (-0.27%) GOLD FUTURES
2,309.60 -1.40 (-0.06%) DOW
38,045.59 +142.30 (+0.38%) Bitcoin GBP
47,236.25 +1,443.05 (+3.15%)
Fidelity National Information Services Inc (ZGY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 11 |
| 30 Apr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 29 Apr 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 26 Apr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 25 Apr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 24 Apr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 23 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 22 Apr 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 19 Apr 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 18 Apr 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 17 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 16 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 15 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 12 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 11 Apr 2024 | 66.91 | 66.91 | 66.90 | 66.90 | 66.90 | 11 |
| 10 Apr 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 09 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 08 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 05 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 04 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 03 Apr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 02 Apr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 28 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 27 Mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 26 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 25 Mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 22 Mar 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 21 Mar 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 20 Mar 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 19 Mar 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 18 Mar 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 15 Mar 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 14 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 13 Mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 12 Mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 11 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 08 Mar 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 07 Mar 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 07 Mar 2024 | 0.36 Dividend | |||||
| 06 Mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.26 | - |
| 05 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.96 | - |
| 04 Mar 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 62.90 | - |
| 01 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.14 | - |
| 29 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.87 | - |
| 28 Feb 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.01 | - |
| 27 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.21 | - |
| 26 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.53 | - |
| 23 Feb 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.51 | - |
| 22 Feb 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.81 | - |
| 21 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.45 | - |
| 20 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.07 | - |
| 19 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.17 | - |
| 16 Feb 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.29 | - |
| 15 Feb 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 57.59 | - |
| 14 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.18 | - |
| 13 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.94 | - |
| 12 Feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.46 | - |
| 09 Feb 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.24 | - |
| 08 Feb 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.84 | - |
| 07 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.56 | - |
| 06 Feb 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.50 | - |
| 05 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.82 | - |
| 02 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.94 | - |
| 01 Feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.94 | - |
| 31 Jan 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.63 | - |
| 30 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.17 | - |
| 29 Jan 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 57.73 | - |
| 26 Jan 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.40 | - |
| 25 Jan 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.52 | - |
| 24 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.97 | - |
| 23 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 55.90 | - |
| 22 Jan 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.23 | - |
| 19 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.40 | - |
| 18 Jan 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.13 | - |
| 17 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.25 | - |
| 16 Jan 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.54 | - |
| 15 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.88 | - |
| 12 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.88 | - |
| 11 Jan 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.10 | - |
| 10 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.96 | - |
| 09 Jan 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.49 | - |
| 08 Jan 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.17 | - |
| 05 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - |
| 04 Jan 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.31 | - |
| 03 Jan 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.75 | - |
| 02 Jan 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.65 | - |
| 29 Dec 2023 | 54.56 | 54.76 | 54.56 | 54.76 | 54.45 | - |
| 28 Dec 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.52 | - |
| 27 Dec 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 53.77 | - |
| 22 Dec 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.42 | - |
| 21 Dec 2023 | 53.56 | 53.56 | 53.56 | 53.56 | 53.26 | - |
| 20 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.83 | - |
| 19 Dec 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.11 | - |
| 18 Dec 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.83 | - |
| 15 Dec 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 54.15 | - |
| 14 Dec 2023 | 54.62 | 54.62 | 54.62 | 54.62 | 54.31 | - |
| 13 Dec 2023 | 53.28 | 53.28 | 53.28 | 53.28 | 52.98 | - |
| 12 Dec 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 53.81 | - |
| 11 Dec 2023 | 54.36 | 54.36 | 54.36 | 54.36 | 54.05 | - |
| 08 Dec 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 53.93 | - |
| *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.