Canada markets closed

Fiserv Inc (FIV.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
140.12-1.24 (-0.88%)
At close: 07:32PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024140.24140.66140.04140.12140.12-
May 16, 2024141.80142.18141.36141.36141.36-
May 15, 2024141.30143.02141.22142.34142.34-
May 14, 2024141.34142.08141.28141.38141.38-
May 13, 2024142.82142.82140.98140.98140.98-
May 10, 2024143.00143.30143.00143.00143.00-
May 09, 2024141.74142.56141.74142.28142.28-
May 08, 2024141.88141.92141.50141.50141.50-
May 07, 2024139.32141.66139.28141.66141.66-
May 06, 2024138.02138.98137.94138.98138.98-
May 03, 2024138.94138.94137.70138.22138.22-
May 02, 2024139.38139.84138.76138.76138.76-
Apr 30, 2024143.56143.58142.60142.60142.60-
Apr 29, 2024145.04145.48143.60143.60143.60-
Apr 26, 2024143.48145.98142.70145.74145.74-
Apr 25, 2024140.16141.62140.16141.62141.626
Apr 24, 2024145.34145.66142.26142.46142.46-
Apr 23, 2024138.98147.26138.66144.22144.22-
Apr 22, 2024138.54139.90138.54139.90139.90-
Apr 19, 2024136.52138.48136.36138.48138.48-
Apr 18, 2024137.78138.06137.16137.66137.66-
Apr 17, 2024137.08138.84137.00137.92137.92-
Apr 16, 2024138.92138.92138.08138.08138.08-
Apr 15, 2024141.74141.84139.86139.86139.86-
Apr 12, 2024142.76143.66141.80141.80141.80-
Apr 11, 2024142.52143.08141.98143.08143.08-
Apr 10, 2024142.56143.76142.40143.12143.12-
Apr 09, 2024144.84144.96142.60142.84142.84-
Apr 08, 2024144.58145.30144.58145.30145.30-
Apr 05, 2024142.68144.90142.66144.90144.90-
Apr 04, 2024145.06145.90145.06145.62145.62-
Apr 03, 2024145.88146.38145.84146.38146.38-
Apr 02, 2024147.04147.14145.96146.26146.26-
Mar 28, 2024146.85147.20146.85147.00147.00-
Mar 27, 2024146.55146.70146.00146.20146.20-
Mar 26, 2024144.30145.95144.30145.95145.95-
Mar 25, 2024143.95144.20143.90144.20144.20-
Mar 22, 2024144.05145.15144.05144.60144.60-
Mar 21, 2024142.30143.70142.30143.60143.60-
Mar 20, 2024141.90142.50141.80141.80141.80-
Mar 19, 2024139.35141.15139.35141.15141.15-
Mar 18, 2024137.75139.55136.45139.55139.55-
Mar 15, 2024137.10138.10137.10137.65137.65-
Mar 14, 2024137.85138.15137.40137.40137.40-
Mar 13, 2024137.80138.00137.60137.80137.80-
Mar 12, 2024136.90138.20136.75137.75137.75-
Mar 11, 2024137.55137.55136.65137.10137.10-
Mar 08, 2024136.45138.15136.45138.15138.15-
Mar 07, 2024137.10138.80136.85136.85136.85-
Mar 06, 2024137.70138.45137.70138.10138.10-
Mar 05, 2024137.15138.55137.00137.95137.95-
Mar 04, 2024138.15138.20137.50137.50137.50-
Mar 01, 2024137.90138.65137.60138.65138.65-
Feb 29, 2024135.80138.00135.50138.00138.00-
Feb 28, 2024138.40139.40138.25139.40139.40-
Feb 27, 2024138.30138.65137.95137.95137.95-
Feb 26, 2024138.40138.80138.40138.60138.60-
Feb 23, 2024138.00139.55138.00139.55139.55-
Feb 22, 2024136.70137.95136.70137.95137.95-
Feb 21, 2024136.00136.25135.30135.30135.30-
Feb 20, 2024136.60137.25135.90137.10137.10-
Feb 19, 2024136.95137.25136.80137.00137.00-
Feb 16, 2024137.15137.40136.95137.40137.40-
Feb 15, 2024134.70136.35134.10136.35136.35-
Feb 14, 2024133.60134.85133.60134.85134.85-
Feb 13, 2024133.25134.15132.60133.55133.55-
Feb 12, 2024132.95133.70132.95133.70133.70-
Feb 09, 2024132.65133.00132.65132.70132.70-
Feb 08, 2024131.80132.80131.75132.80132.80-
Feb 07, 2024130.40132.90130.40132.90132.90-
Feb 06, 2024136.10136.20127.60130.25130.25-
Feb 05, 2024133.65134.45133.65133.85133.85-
Feb 02, 2024132.70134.20132.60134.20134.20-
Feb 01, 2024131.05131.65131.05131.60131.60-
Jan 31, 2024132.25132.35131.25132.10132.10-
Jan 30, 2024131.45132.25131.40132.25132.25-
Jan 29, 2024130.25131.30130.25131.30131.30-
Jan 26, 2024128.60129.95128.30129.95129.95-
Jan 25, 2024128.10128.95128.10128.80128.80-
Jan 24, 2024129.35129.40128.10128.10128.10-
Jan 23, 2024128.35129.45128.30129.45129.45-
Jan 22, 2024127.45128.55127.45128.55128.55-
Jan 19, 2024126.40127.15126.40127.15127.15-
Jan 18, 2024125.70126.55125.70126.15126.15-
Jan 17, 2024125.35126.45124.90125.50125.50-
Jan 16, 2024123.60125.50123.60125.50125.50-
Jan 15, 2024124.50124.60123.70123.70123.70-
Jan 12, 2024123.65124.60123.65124.50124.50-
Jan 11, 2024123.55123.85123.55123.70123.70-
Jan 10, 2024122.95123.65122.90122.90122.90-
Jan 09, 2024122.80123.25122.70122.90122.90-
Jan 08, 2024121.50122.30121.50122.30122.30-
Jan 05, 2024120.95121.15120.95120.95120.95-
Jan 04, 2024120.15121.20119.95121.20121.20-
Jan 03, 2024120.80121.00120.25120.25120.25-
Jan 02, 2024119.90121.55119.75121.55121.55-
Dec 29, 2023120.05120.15119.85120.05120.05-
Dec 28, 2023119.30120.60119.25120.60120.60-
Dec 27, 2023119.65119.65119.45119.65119.65-
Dec 22, 2023120.35121.40120.20121.30121.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...