Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Fiserv, Inc. (FIV.F)

Compare
190.00
+11.28
+(6.31%)
As of 10:18:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025190.32190.32190.00190.00190.0020
Apr 9, 2025174.30178.72168.06178.72178.72598
Apr 8, 2025181.90187.88181.90187.88187.8845
Apr 7, 2025161.52179.96161.52178.78178.78283
Apr 4, 2025195.00195.00183.62186.42186.42109
Apr 3, 2025200.60202.20196.78198.52198.52139
Apr 2, 2025204.85208.00203.70208.00208.0049
Apr 1, 2025203.40205.35203.40205.35205.35282
Mar 31, 2025198.40201.50195.52201.50201.50299
Mar 28, 2025202.70202.90198.98198.98198.9861
Mar 27, 2025205.70206.00202.85202.85202.8530
Mar 26, 2025206.10206.45205.50205.50205.50910
Mar 25, 2025204.90205.55204.90205.55205.555
Mar 24, 2025201.80205.55201.80205.55205.5535
Mar 21, 2025204.45204.45203.65203.65203.653
Mar 20, 2025202.15203.95202.15203.95203.951
Mar 19, 2025198.36201.65198.36201.65201.6525
Mar 18, 2025199.56199.56198.90198.90198.9040
Mar 17, 2025196.38200.00196.34200.00200.00160
Mar 14, 2025193.44193.78193.44193.78193.7850
Mar 13, 2025193.20193.90192.00192.00192.0021
Mar 12, 2025195.92196.46192.90193.96193.96244
Mar 11, 2025197.14198.04195.54195.54195.54560
Mar 10, 2025200.15200.15198.40198.40198.40194
Mar 7, 2025202.90202.90200.70200.70200.7099
Mar 6, 2025208.45208.45203.95203.95203.95403
Mar 5, 2025210.15211.45207.60207.60207.60490
Mar 4, 2025225.95227.15212.10213.50213.50265
Mar 3, 2025227.20228.10227.20227.40227.40105
Feb 28, 2025222.30224.05222.25222.25222.2576
Feb 27, 2025219.35219.35219.35219.35219.35-
Feb 26, 2025221.05222.60221.05221.80221.80216
Feb 25, 2025221.00222.00219.10219.95219.95120
Feb 24, 2025222.80222.80222.40222.40222.4064
Feb 21, 2025222.95226.20222.00224.20224.20273
Feb 20, 2025225.65225.85225.65225.85225.8530
Feb 19, 2025225.35226.80225.35226.15226.15117
Feb 18, 2025220.85226.40220.85226.40226.4076
Feb 17, 2025219.05222.45219.05222.45222.45172
Feb 14, 2025219.60220.60218.90220.05220.051,049
Feb 13, 2025219.00220.25219.00220.25220.2513
Feb 12, 2025221.25222.40220.00220.00220.0052
Feb 11, 2025222.95224.20222.50222.50222.5030
Feb 10, 2025223.20223.20222.90222.90222.907
Feb 7, 2025221.95225.55221.95224.50224.501,920
Feb 6, 2025220.45225.20220.45222.15222.15467
Feb 5, 2025206.35220.40206.35220.40220.4083
Feb 4, 2025210.80210.80208.30208.30208.3081
Feb 3, 2025209.10210.60209.10210.60210.60286
Jan 31, 2025207.50210.10207.50209.30209.30116
Jan 30, 2025203.90203.90203.90203.90203.90-
Jan 29, 2025202.50205.35202.50205.35205.3535
Jan 28, 2025203.85207.05203.70203.70203.70121
Jan 27, 2025197.18197.18197.18197.18197.18-
Jan 24, 2025196.72198.74196.36198.74198.7448
Jan 23, 2025200.45200.45198.40198.62198.6230
Jan 22, 2025200.50201.30200.50201.30201.3020
Jan 21, 2025202.65203.65201.00201.00201.00219
Jan 20, 2025204.45204.45203.70203.70203.7031
Jan 17, 2025200.05204.05200.05204.05204.0585
Jan 16, 2025198.22199.76198.22199.76199.763
Jan 15, 2025198.00198.40198.00198.40198.40200
Jan 14, 2025196.36198.22196.36198.22198.2252
Jan 13, 2025195.02195.54195.02195.54195.5410
Jan 10, 2025200.40200.40196.40196.40196.4010
Jan 9, 2025198.32198.32198.32198.32198.32-
Jan 8, 2025196.72199.46196.72198.56198.56354
Jan 7, 2025197.12197.60197.12197.60197.6010
Jan 6, 2025202.00202.00198.72198.72198.72215
Jan 3, 2025200.20201.90200.20201.05201.05234
Jan 2, 2025198.82201.70198.82201.70201.7049
Dec 30, 2024198.24198.24198.24198.24198.24-
Dec 27, 2024201.10201.10199.00199.00199.0025
Dec 23, 2024197.48199.74197.48199.74199.7410
Dec 20, 2024194.02194.02192.88193.04193.04135
Dec 19, 2024193.72196.84193.72196.84196.84422
Dec 18, 2024193.96197.00193.96197.00197.00110
Dec 17, 2024192.76193.78192.76193.78193.7860
Dec 16, 2024194.04195.74194.04195.74195.7481
Dec 13, 2024195.46195.46195.46195.46195.46-
Dec 12, 2024193.10193.10193.10193.10193.10-
Dec 11, 2024190.78193.40190.78192.10192.10283
Dec 10, 2024191.32192.40191.32192.40192.40375
Dec 9, 2024197.06197.16196.48196.48196.4864
Dec 6, 2024192.18195.28192.04195.28195.28217
Dec 5, 2024204.55204.55183.28192.60192.601,267
Dec 4, 2024204.55206.95202.35202.35202.35196
Dec 3, 2024208.85208.85205.00205.00205.00271
Dec 2, 2024209.90212.70208.05208.55208.55888
Nov 29, 2024208.30210.60208.30210.60210.6050
Nov 28, 2024208.65211.00208.65211.00211.00241
Nov 27, 2024211.45211.45209.65209.65209.65136
Nov 26, 2024211.15213.20211.15213.20213.20228
Nov 25, 2024213.00213.75210.55211.20211.20521
Nov 22, 2024207.05211.00207.05211.00211.00118
Nov 21, 2024207.55209.90207.55209.90209.90505
Nov 20, 2024202.80205.95202.80205.35205.3560
Nov 19, 2024200.50203.20200.50203.00203.0031
Nov 18, 2024201.30201.30199.40199.40199.40146
Nov 15, 2024198.00198.00198.00198.00198.00-
Nov 14, 2024201.20204.60201.20204.60204.60880
Nov 13, 2024200.80203.10200.65202.90202.90200
Nov 12, 2024201.15202.75201.15202.20202.2020
Nov 11, 2024196.40201.60196.40200.80200.8085
Nov 8, 2024193.20193.20193.20193.20193.20-
Nov 7, 2024195.68197.10195.68197.10197.1052
Nov 6, 2024189.18197.14189.18197.14197.1471
Nov 5, 2024184.12184.32182.98184.32184.32220
Nov 4, 2024185.20185.20185.04185.04185.04185
Nov 1, 2024181.68185.04181.68185.04185.0430
Oct 31, 2024182.80183.54182.80183.54183.5425
Oct 30, 2024185.38185.38184.80184.80184.805
Oct 29, 2024185.72187.42185.72186.74186.74160
Oct 28, 2024186.06186.20185.02185.66185.66398
Oct 25, 2024188.48189.30185.74185.74185.74275
Oct 24, 2024187.08189.06187.08188.36188.36155
Oct 23, 2024184.06185.36184.06185.36185.3620
Oct 22, 2024181.48182.40177.38177.38177.38108
Oct 21, 2024182.28182.66181.80181.80181.8086
Oct 18, 2024179.90181.36179.90181.36181.3648
Oct 17, 2024181.26183.84181.26182.14182.14242
Oct 16, 2024177.78178.90177.78178.90178.90118
Oct 15, 2024176.76179.30176.76179.30179.3087
Oct 14, 2024174.10175.58174.10175.20175.2066
Oct 11, 2024171.52172.26171.52172.26172.2640
Oct 10, 2024170.86172.46170.86171.40171.40390
Oct 9, 2024170.26171.84170.26171.84171.8415
Oct 8, 2024167.84171.54167.78171.54171.5476
Oct 7, 2024168.26169.30167.82169.30169.30223
Oct 4, 2024165.94165.94165.94165.94165.94-
Oct 3, 2024164.46164.46164.46164.46164.46-
Oct 2, 2024164.14164.14164.14164.14164.1412
Oct 1, 2024160.64160.64160.64160.64160.64-
Sep 30, 2024159.98160.68159.98160.68160.68553
Sep 27, 2024159.40159.40158.14159.38159.38151
Sep 26, 2024158.50159.38158.50158.64158.64343
Sep 25, 2024157.38157.38156.30156.30156.3020
Sep 24, 2024160.96162.24160.96162.24162.246
Sep 23, 2024159.78159.78158.96158.96158.962
Sep 20, 2024159.30160.34159.14159.14159.14109
Sep 19, 2024159.96159.96158.32159.68159.68771
Sep 18, 2024156.98156.98156.98156.98156.98-
Sep 17, 2024157.62158.40157.62157.86157.8687
Sep 16, 2024158.16158.80157.98158.80158.80175
Sep 13, 2024156.26158.78156.26158.78158.78164
Sep 12, 2024155.06156.00155.06155.90155.9090
Sep 11, 2024155.02155.54155.02155.54155.5437
Sep 10, 2024155.18155.18155.18155.18155.18-
Sep 9, 2024153.60153.60153.60153.60153.60-
Sep 6, 2024154.12154.12153.70153.70153.702
Sep 5, 2024156.02156.02156.02156.02156.02-
Sep 4, 2024156.28157.24156.28157.24157.2448
Sep 3, 2024156.94156.94156.94156.94156.94-
Sep 2, 2024158.36158.36156.92157.42157.4240
Aug 30, 2024156.28156.28156.28156.28156.2825
Aug 29, 2024153.18153.18153.18153.18153.18-
Aug 28, 2024152.06154.60152.06154.60154.6033
Aug 27, 2024151.68151.68151.68151.68151.68-
Aug 26, 2024151.32152.62151.32152.62152.6250
Aug 23, 2024151.76152.64151.76152.64152.6450
Aug 22, 2024150.48151.80150.48151.80151.8050
Aug 21, 2024150.68150.68150.68150.68150.68-
Aug 20, 2024151.28152.36151.28151.80151.80135
Aug 19, 2024150.32151.66150.32151.36151.36180
Aug 16, 2024150.82150.82150.82150.82150.82-
Aug 15, 2024148.96148.96148.96148.96148.962
Aug 14, 2024147.32147.32147.32147.32147.32-
Aug 13, 2024147.12147.12147.12147.12147.12-
Aug 12, 2024147.58147.58147.58147.58147.58-
Aug 9, 2024146.14148.50146.14148.50148.50348
Aug 8, 2024142.06142.06142.06142.06142.06-
Aug 7, 2024144.74144.74144.74144.74144.74-
Aug 6, 2024142.64142.64142.64142.64142.642
Aug 5, 2024140.00143.80135.00143.80143.8095
Aug 2, 2024148.30148.30148.30148.30148.3010
Aug 1, 2024151.48152.46151.48152.46152.4640
Jul 31, 2024151.38151.38151.26151.26151.26100
Jul 30, 2024149.80151.84149.80151.56151.5675
Jul 29, 2024147.50150.12147.50150.12150.12110
Jul 26, 2024144.58147.08144.58147.08147.0840
Jul 25, 2024148.14148.14148.14148.14148.14-
Jul 24, 2024143.54143.54143.54143.54143.54-
Jul 23, 2024144.80147.28144.80147.28147.2810
Jul 22, 2024145.02145.98145.02145.22145.2245
Jul 19, 2024144.96144.96144.96144.96144.96-
Jul 18, 2024144.44144.44144.44144.44144.44-
Jul 17, 2024143.14143.14142.28142.28142.2845
Jul 16, 2024142.46142.46142.46142.46142.46-
Jul 15, 2024141.50141.50141.50141.50141.5086
Jul 12, 2024138.64140.80138.64140.80140.8061
Jul 11, 2024137.18138.60137.18138.60138.607
Jul 10, 2024139.32140.58139.32140.58140.58100
Jul 9, 2024139.22139.60139.22139.60139.6035
Jul 8, 2024137.00137.00137.00137.00137.0070
Jul 5, 2024136.96136.96136.96136.96136.96-
Jul 4, 2024137.30137.30137.30137.30137.30-
Jul 3, 2024138.64138.64137.16137.16137.1635
Jul 2, 2024136.50138.10136.50138.10138.1040
Jul 1, 2024139.32139.32137.44137.58137.58189
Jun 28, 2024139.26140.18139.26140.18140.188
Jun 27, 2024139.20139.20139.20139.20139.203
Jun 26, 2024139.26139.36139.26139.36139.36110
Jun 25, 2024139.58139.58139.58139.58139.58-
Jun 24, 2024139.62141.08139.62141.08141.0820
Jun 21, 2024139.62139.62139.62139.62139.62-
Jun 20, 2024139.20139.20138.76138.76138.7610
Jun 19, 2024138.80138.80138.80138.80138.80-
Jun 18, 2024139.18139.18139.18139.18139.18-
Jun 17, 2024138.74138.74138.74138.74138.74-
Jun 14, 2024137.98137.98137.98137.98137.98-
Jun 13, 2024137.22137.22136.94136.94136.9425
Jun 12, 2024137.42137.42137.42137.42137.42-
Jun 11, 2024138.44138.44138.44138.44138.44-
Jun 10, 2024140.30140.30140.30140.30140.30-
Jun 7, 2024138.80140.00138.80140.00140.0047
Jun 6, 2024137.72137.72137.72137.72137.7230
Jun 5, 2024135.90135.90135.90135.90135.90-
Jun 4, 2024135.58135.58135.58135.58135.58-
Jun 3, 2024137.82137.82137.50137.50137.5014
May 31, 2024135.86135.86135.86135.86135.86-
May 30, 2024135.80136.78135.80136.78136.7840
May 29, 2024135.52135.52134.68135.22135.22206
May 28, 2024138.02138.02138.02138.02138.02-
May 27, 2024138.02138.02138.02138.02138.02-
May 24, 2024138.52138.52138.44138.44138.4490
May 23, 2024141.34141.76141.34141.76141.7630
May 22, 2024140.34140.34139.88139.88139.8810
May 21, 2024138.92138.92138.50138.50138.5025
May 20, 2024140.02141.48140.02141.48141.485
May 17, 2024140.36140.82140.36140.82140.8270
May 16, 2024141.96143.36141.96143.36143.368
May 15, 2024141.52143.34141.52143.34143.347
May 14, 2024141.50141.60141.50141.60141.60100
May 13, 2024142.94142.96141.92141.92141.92215
May 10, 2024143.16143.80143.14143.42143.42560
May 9, 2024141.94141.94141.94141.94141.94-
May 8, 2024142.02142.06142.02142.06142.0620
May 7, 2024139.30140.66139.30140.66140.66150
May 6, 2024138.16139.32138.16139.32139.3253
May 3, 2024139.04139.04138.00138.48138.48278
May 2, 2024140.50140.50139.44139.44139.4460
Apr 30, 2024143.68145.04143.68145.04145.0435
Apr 29, 2024146.28146.28145.24145.24145.2458
Apr 26, 2024143.64143.64143.06143.06143.0675
Apr 25, 2024140.30140.30140.30140.30140.30-
Apr 24, 2024145.52145.52142.56142.56142.5630
Apr 23, 2024139.14145.76139.14145.76145.76100
Apr 22, 2024138.70139.16138.70139.16139.1630
Apr 19, 2024136.62136.62136.62136.62136.62-
Apr 18, 2024137.78137.78137.14137.48137.4850
Apr 17, 2024137.26138.62137.26138.38138.3875
Apr 16, 2024138.98139.48138.00138.00138.0070
Apr 15, 2024141.88141.88139.70139.70139.7068
Apr 12, 2024142.94142.94142.94142.94142.94-
Apr 11, 2024142.66142.66142.14142.14142.1489
Apr 10, 2024142.72143.70142.72143.70143.7014

Related Tickers

WISE.L Wise plc
957.50
+6.80%
 
GIB-A.TO CGI Inc.
143.69
+4.59%
 
INOD Innodata Inc.
37.11
+15.64%
 
ACN Accenture plc
299.94
+6.59%
 
IBM International Business Machines Corporation
235.31
+6.46%