Vienna - Delayed Quote EUR

Fiserv, Inc. (FISV.VI)

Compare
198.00
-2.35
(-1.17%)
At close: January 23 at 5:32:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025200.95201.50198.00198.00198.00200
Jan 22, 2025201.60201.60200.35200.35200.35-
Jan 21, 2025203.05203.20202.30202.30202.30-
Jan 20, 2025204.45204.45202.75203.05203.05-
Jan 17, 2025200.85202.45200.80202.45202.45-
Jan 16, 2025199.46200.65199.06200.65200.65-
Jan 15, 2025198.32200.00198.16198.28198.28-
Jan 14, 2025197.42199.40197.42198.48198.48-
Jan 13, 2025195.96196.46195.02196.46196.46-
Jan 10, 2025201.10201.10195.64196.12196.1238
Jan 9, 2025199.24200.70199.24200.70200.70-
Jan 8, 2025197.40199.12197.40199.12199.12-
Jan 7, 2025198.32198.80197.38198.80198.8050
Jan 6, 2025202.55202.55200.10200.10200.10-
Jan 3, 2025200.75201.55200.75201.40201.40-
Jan 2, 2025198.50201.50198.50201.50201.50-
Dec 30, 2024200.10200.10198.82198.82198.82-
Dec 27, 2024201.40202.45199.02199.02199.02-
Dec 23, 2024198.60199.36196.82197.38197.38-
Dec 20, 2024194.22197.62193.32197.62197.62-
Dec 19, 2024193.94197.04193.94197.04197.04-
Dec 18, 2024194.62198.04194.62198.04198.04-
Dec 17, 2024193.40193.84192.22193.52193.52-
Dec 16, 2024194.86196.50194.86196.00196.00-
Dec 13, 2024196.40196.50195.84195.84195.84-
Dec 12, 2024193.24194.88193.24194.88194.88-
Dec 11, 2024192.22194.12192.20194.12194.12-
Dec 10, 2024191.98192.64191.72192.64192.64-
Dec 9, 2024196.46196.46194.22194.22194.22-
Dec 6, 2024192.94195.60192.34195.60195.60-
Dec 5, 2024205.15205.15190.88195.56195.56234
Dec 4, 2024204.55206.05203.00203.00203.00-
Dec 3, 2024208.40208.60207.05207.05207.05-
Dec 2, 2024211.00211.00208.65208.65208.65-
Nov 29, 2024209.75210.00209.20209.60209.60-
Nov 28, 2024209.65210.35209.50210.10210.10-
Nov 27, 2024212.60212.60208.80210.10210.10-
Nov 26, 2024211.75212.30210.70212.30212.30-
Nov 25, 2024213.40213.40210.90211.10211.10-
Nov 22, 2024205.55211.05205.55211.05211.05-
Nov 21, 2024207.90209.10207.40208.45208.453
Nov 20, 2024203.85205.50203.85205.15205.15-
Nov 19, 2024201.15204.50200.70204.50204.50-
Nov 18, 2024200.45201.05199.38201.05201.05-
Nov 15, 2024198.30199.22198.14199.22199.22-
Nov 14, 2024202.05204.35200.55200.55200.55-
Nov 13, 2024202.10203.15201.05203.15203.15-
Nov 12, 2024202.05202.70202.05202.10202.10-
Nov 11, 2024197.58201.60197.58201.60201.6050
Nov 8, 2024191.36197.56191.36197.56197.56-
Nov 7, 2024196.08197.72193.28193.28193.2861
Nov 6, 2024192.96198.16192.40195.62195.62360
Nov 5, 2024184.56185.04182.10185.04185.04-
Nov 4, 2024185.72186.66184.80184.80184.8053
Nov 1, 2024182.78186.18182.78186.18186.18-
Oct 31, 2024182.70183.40181.56183.34183.34-
Oct 30, 2024186.14186.14184.96184.96184.96-
Oct 29, 2024186.84187.32186.68187.32187.32-
Oct 28, 2024185.52186.06185.52186.06186.06-
Oct 25, 2024188.50188.64185.54185.54185.54-
Oct 24, 2024189.80189.80187.54188.08188.0810
Oct 23, 2024184.88187.00184.74187.00187.00-
Oct 22, 2024182.00182.76178.72182.76182.7663
Oct 21, 2024181.64182.26181.08181.08181.0863
Oct 18, 2024180.62181.50180.62181.50181.50-
Oct 17, 2024181.74183.50181.74182.14182.14-
Oct 16, 2024178.50180.58178.44180.58180.58-
Oct 15, 2024176.62179.22176.62179.22179.22-
Oct 14, 2024174.34176.56174.34175.98175.98126
Oct 11, 2024171.92173.78171.48173.78173.78-
Oct 10, 2024169.48172.10169.48172.10172.10-
Oct 9, 2024170.98171.64170.98171.62171.62-
Oct 8, 2024168.26170.92168.26170.92170.92-
Oct 7, 2024168.92169.00168.24169.00169.0013
Oct 4, 2024165.58168.38165.58167.50167.50-
Oct 3, 2024164.70165.88164.70165.88165.8813
Oct 2, 2024163.72164.30163.40164.30164.30-
Oct 1, 2024161.42162.92161.42162.92162.92-
Sep 30, 2024159.58160.94159.58160.94160.94-
Sep 27, 2024158.88160.54158.60160.54160.54-
Sep 26, 2024158.26159.02157.98158.74158.7463
Sep 25, 2024157.96158.50157.34157.34157.34-
Sep 24, 2024161.70163.16159.26159.26159.2661
Sep 23, 2024159.54161.16159.54161.16161.16-
Sep 20, 2024159.68159.90158.34158.34158.34-
Sep 19, 2024157.76159.36157.76159.34159.3462
Sep 18, 2024155.68157.74155.68157.74157.74-
Sep 17, 2024158.04158.06157.52157.92157.92-
Sep 16, 2024157.98158.18157.20157.20157.20-
Sep 13, 2024156.88158.64156.74157.46157.4663
Sep 12, 2024156.10156.10155.68155.96155.96-
Sep 11, 2024155.66155.86153.58153.58153.58-
Sep 10, 2024155.62156.30155.62156.12156.12-
Sep 9, 2024154.52156.06154.52156.06156.06-
Sep 6, 2024154.24155.46153.62154.10154.10-
Sep 5, 2024156.46156.52154.90154.90154.90-
Sep 4, 2024156.54157.48156.54156.54156.54-
Sep 3, 2024157.76158.64157.54158.64158.64-
Sep 2, 2024157.44158.00157.44158.00158.00-
Aug 30, 2024156.72157.38156.72156.74156.74-
Aug 29, 2024155.72156.26155.56156.26156.26-
Aug 28, 2024152.58154.48152.58154.48154.48-
Aug 27, 2024152.26152.66152.26152.28152.28-
Aug 26, 2024151.88152.52151.88152.52152.52-
Aug 23, 2024152.70153.10150.66151.28151.28-
Aug 22, 2024151.20151.64151.00151.64151.64-
Aug 21, 2024151.16151.84150.22150.22150.22-
Aug 20, 2024151.70152.68150.94150.94150.9466
Aug 19, 2024151.08152.04150.98151.40151.40-
Aug 16, 2024151.32151.32150.74150.74150.74-
Aug 15, 2024149.30150.14149.04150.14150.14-
Aug 14, 2024147.70148.42147.32148.42148.42-
Aug 13, 2024147.94147.94147.38147.48147.48-
Aug 12, 2024148.16148.68147.38147.38147.38-
Aug 9, 2024147.46147.46146.50146.92146.9268
Aug 8, 2024142.94145.96142.94145.96145.9669
Aug 7, 2024144.82145.86144.82145.86145.86-
Aug 6, 2024142.88144.22142.10144.22144.22-
Aug 5, 2024136.14144.16136.14144.16144.16680
Aug 2, 2024148.98148.98144.74144.74144.7465
Aug 1, 2024151.84152.56151.34151.34151.34-
Jul 31, 2024153.42153.42151.72151.72151.7266
Jul 30, 2024149.88152.54149.88151.62151.6265
Jul 29, 2024147.84150.24147.82150.24150.24-
Jul 26, 2024145.18146.50144.56146.50146.50137
Jul 25, 2024148.92149.18147.94147.94147.94-
Jul 24, 2024144.00147.50143.94147.48147.48252
Jul 23, 2024145.80146.06145.38146.06146.06-
Jul 22, 2024144.82145.66144.24144.44144.4469
Jul 19, 2024144.98145.58143.24143.24143.24-
Jul 18, 2024144.66146.24144.54146.24146.24-
Jul 17, 2024143.22144.10142.72144.10144.10-
Jul 16, 2024142.70143.44142.64143.44143.44-
Jul 15, 2024141.38142.28141.14142.28142.28-
Jul 12, 2024139.48141.46138.96141.46141.46-
Jul 11, 2024137.62138.30137.20138.30138.3015
Jul 10, 2024139.76140.14136.32136.32136.32-
Jul 9, 2024139.80139.92139.62139.62139.62-
Jul 8, 2024138.12138.84138.12138.84138.84-
Jul 5, 2024137.62137.66137.26137.66137.66-
Jul 4, 2024137.62137.62137.22137.22137.22-
Jul 3, 2024138.90138.90137.40137.40137.40-
Jul 2, 2024136.94138.12135.80138.12138.1296
Jul 1, 2024138.96138.96137.88137.88137.88-
Jun 28, 2024139.66139.66138.50138.50138.50-
Jun 27, 2024139.60139.60139.20139.20139.20-
Jun 26, 2024139.50139.50139.08139.08139.08-
Jun 25, 2024140.04140.04139.54139.54139.54-
Jun 24, 2024140.02141.14140.02141.14141.14-
Jun 21, 2024140.18140.82139.78139.78139.7869
Jun 20, 2024139.60139.60138.66138.66138.66-
Jun 19, 2024139.16139.16139.16139.16139.16-
Jun 18, 2024139.58139.58138.06138.06138.06-
Jun 17, 2024139.28139.28138.90138.90138.90-
Jun 14, 2024138.22138.22138.06138.06138.06-
Jun 13, 2024137.78137.78136.56136.56136.56-
Jun 12, 2024137.94137.94137.38137.38137.38-
Jun 11, 2024138.86138.86138.26138.26138.26-
Jun 10, 2024140.74140.74138.54138.54138.54-
Jun 7, 2024138.34140.16138.34140.16140.16-
Jun 6, 2024137.40137.88137.40137.88137.88-
Jun 5, 2024136.18137.20136.18137.20137.20-
Jun 4, 2024135.90135.90135.78135.78135.78-
Jun 3, 2024138.34138.34136.72136.72136.7269
May 31, 2024136.64136.64136.36136.36136.36-
May 30, 2024136.28136.58136.28136.58136.58-
May 29, 2024135.92136.34134.88136.34136.3451
May 28, 2024138.58138.58137.02137.02137.02-
May 27, 2024138.64138.68138.64138.68138.68-
May 24, 2024138.92138.92138.56138.56138.56-
May 23, 2024141.84141.84139.80139.80139.80-
May 22, 2024140.72140.72140.28140.28140.28-
May 21, 2024139.40139.96139.40139.96139.96-
May 20, 2024140.52140.52140.52140.52140.52-
May 17, 2024140.94140.94140.58140.58140.58-
May 16, 2024142.72142.72142.60142.60142.60-
May 15, 2024141.94141.94141.94141.94141.94-
May 14, 2024142.14142.38142.14142.38142.38-
May 13, 2024143.48143.48142.24142.24142.24-
May 10, 2024143.94143.94143.76143.76143.76-
May 9, 2024142.68143.02142.68143.02143.02-
May 8, 2024142.58142.58141.74141.74141.74-
May 7, 2024139.82141.22139.82141.22141.22-
May 6, 2024138.74139.06138.74139.06139.06-
May 3, 2024138.94138.94138.34138.34138.34-
May 2, 2024140.02140.02139.56139.56139.56-
Apr 30, 2024144.16144.16142.92142.92142.92-
Apr 29, 2024145.82145.82144.18144.18144.18-
Apr 26, 2024143.94145.76143.94145.76145.76-
Apr 25, 2024142.06142.06141.04141.04141.04-
Apr 24, 2024146.12146.12142.70142.70142.70-
Apr 23, 2024139.78144.36139.78144.36144.36138
Apr 22, 2024139.28139.38139.28139.38139.38-
Apr 19, 2024138.56138.56138.56138.56138.56-
Apr 18, 2024138.32138.56138.32138.56138.56-
Apr 17, 2024138.64138.64138.64138.64138.64-
Apr 16, 2024139.50139.50138.78138.78138.78-
Apr 15, 2024142.50142.50141.70141.70141.70-
Apr 12, 2024143.90143.90143.30143.30143.30-
Apr 11, 2024143.34143.34142.36142.36142.36-
Apr 10, 2024143.24143.82143.24143.82143.82-
Apr 9, 2024145.56145.56143.06143.06143.06-
Apr 8, 2024145.08145.38145.08145.38145.38-
Apr 5, 2024143.30145.30143.30145.30145.30-
Apr 4, 2024145.92145.92145.86145.86145.86-
Apr 3, 2024146.60146.60146.40146.40146.40-
Apr 2, 2024147.86147.86146.46146.46146.46-
Mar 28, 2024147.75147.75147.75147.75147.75-
Mar 27, 2024144.75146.20144.75146.20146.20-
Mar 26, 2024144.75146.40144.75146.40146.40-
Mar 25, 2024142.70144.25142.70144.25144.25-
Mar 22, 2024144.55145.00144.55145.00145.0024
Mar 21, 2024141.05144.00141.05144.00144.00-
Mar 20, 2024142.35142.35142.00142.00142.00-
Mar 19, 2024139.95141.05139.95141.05141.05-
Mar 18, 2024138.10139.75138.10139.75139.75-
Mar 15, 2024138.00138.00137.95137.95137.95-
Mar 14, 2024139.15139.15139.15139.15139.15-
Mar 13, 2024139.30139.30138.50138.50138.50-
Mar 12, 2024137.45138.20137.45138.20138.20-
Mar 11, 2024137.95137.95137.05137.05137.05-
Mar 8, 2024137.35137.90137.35137.90137.90-
Mar 7, 2024138.20138.20137.50137.50137.50-
Mar 6, 2024139.70139.70138.75138.75138.75-
Mar 5, 2024137.80138.50137.80138.50138.50-
Mar 4, 2024138.70138.70137.50137.50137.50-
Mar 1, 2024138.85138.85138.85138.85138.85-
Feb 29, 2024136.60137.90136.60137.90137.90-
Feb 28, 2024136.15139.50136.15139.50139.50-
Feb 27, 2024139.05139.05138.25138.25138.25-
Feb 26, 2024139.20139.20138.95138.95138.95-
Feb 23, 2024138.50139.60138.50139.60139.60-
Feb 22, 2024137.10138.05137.10138.05138.05-
Feb 21, 2024136.65136.65136.15136.15136.15-
Feb 20, 2024137.25137.55137.25137.55137.55-
Feb 19, 2024137.50137.75137.50137.75137.75-
Feb 16, 2024137.90137.90137.35137.35137.35-
Feb 15, 2024135.25136.45134.40136.45136.4574
Feb 14, 2024134.40135.10134.40135.10135.10-
Feb 13, 2024133.85134.40133.85134.40134.40-
Feb 12, 2024133.50134.05133.50134.05134.05-
Feb 9, 2024133.25133.25132.65132.65132.65-
Feb 8, 2024132.35132.70132.35132.70132.70-
Feb 7, 2024130.95132.25130.95132.25132.25-
Feb 6, 2024136.80138.85129.30129.30129.30186
Feb 5, 2024134.25134.50134.25134.50134.50-
Feb 2, 2024133.10134.10133.10134.10134.10-
Feb 1, 2024132.00132.00131.20131.20131.20-
Jan 31, 2024132.95132.95132.15132.15132.15-
Jan 30, 2024132.00132.25132.00132.25132.25-
Jan 29, 2024130.95131.55130.95131.55131.55-
Jan 26, 2024129.80130.10129.80130.10130.10-
Jan 25, 2024128.55129.55128.55129.55129.55-
Jan 24, 2024129.70129.70129.10129.10129.10-
Jan 23, 2024128.90130.50128.90130.00130.0015

Related Tickers

59P.F Parsons Corporation
85.50
-7.57%
 
ID6.BE Innodata Inc
37.92
-0.84%
 
FIS Fidelity National Information Services, Inc.
79.29
+0.98%
 
G Genpact Limited
46.17
+0.79%
 
DM.V Datametrex AI Limited
0.0100
0.00%
 
CTS.TO Converge Technology Solutions Corp.
3.5800
+3.77%
 
CDW CDW Corporation
197.49
+1.64%
 
VNET VNET Group, Inc.
6.85
+7.70%
 
GLOB Globant S.A.
208.14
+0.50%
 
EXLS ExlService Holdings, Inc.
49.12
-1.31%