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

Berlin - Delayed Quote EUR

Fidelity National Information Services Inc (ZGY.BE)

69.19
-0.71
(-1.02%)
As of 8:08:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202569.1969.1969.1969.1969.19-
Apr 23, 202569.9069.9069.9069.9069.90-
Apr 22, 202566.2366.2366.2366.2366.23-
Apr 17, 202560.4560.4560.4560.4560.45-
Apr 16, 202560.6660.6660.6660.6660.66-
Apr 15, 202562.3062.3062.3062.3062.30-
Apr 14, 202563.4263.4263.4263.4263.42-
Apr 11, 202561.7161.7161.7161.7161.71-
Apr 10, 202565.3665.3665.3665.3665.36-
Apr 9, 202560.0060.0060.0060.0060.00-
Apr 8, 202563.1063.1063.1063.1063.10-
Apr 7, 202561.3661.3661.3661.3661.36-
Apr 4, 202566.5566.5566.5566.5566.55-
Apr 3, 202566.9966.9966.9966.9966.99-
Apr 2, 202568.5868.5868.5868.5868.58-
Apr 1, 202568.5568.5568.5568.5568.55-
Mar 31, 202567.5867.5867.5867.5867.58-
Mar 28, 202569.3269.3269.3269.3269.32-
Mar 27, 202569.1569.1569.1569.1569.15-
Mar 26, 202568.4768.4768.4768.4768.47-
Mar 25, 202568.5168.5168.5168.5168.51-
Mar 24, 202567.9767.9767.9767.9767.97-
Mar 21, 202568.4868.4868.4868.4868.48-
Mar 20, 202568.1868.1868.1868.1868.18-
Mar 19, 202566.9666.9666.9666.9666.96-
Mar 18, 202565.8565.8565.8565.8565.85-
Mar 17, 202564.7164.7164.7164.7164.71-
Mar 14, 202564.3064.3064.3064.3064.30-
Mar 13, 202562.3062.3062.3062.3062.30-
Mar 12, 202562.2562.2562.2562.2562.25-
Mar 11, 2025 0.35152 Dividend
Mar 11, 202565.0965.0965.0965.0965.09-
Mar 10, 202565.0265.0265.0265.0264.62-
Mar 7, 202564.5964.5964.5964.5964.19-
Mar 6, 202564.0064.0064.0064.0063.61-
Mar 5, 202565.5965.5965.5965.5965.19-
Mar 4, 202568.3568.3568.3568.3567.93-
Mar 3, 202567.7467.7467.7467.7467.32-
Feb 28, 202566.1466.1466.1466.1465.73-
Feb 27, 202565.4365.4365.4365.4365.03-
Feb 26, 202565.6365.6365.6365.6365.23-
Feb 25, 202565.7965.7965.7965.7965.39-
Feb 24, 202566.3166.3166.3166.3165.90-
Feb 21, 202566.0866.0866.0866.0865.67-
Feb 20, 202565.9165.9165.9165.9165.50-
Feb 19, 202566.1866.1866.1866.1865.77-
Feb 18, 202565.6365.6365.6365.6365.23-
Feb 17, 202565.3365.3365.3365.3364.93-
Feb 14, 202567.2267.2267.2267.2266.81-
Feb 13, 202569.1969.1969.1969.1968.76-
Feb 12, 202570.0870.0870.0870.0869.65-
Feb 11, 202579.5079.5079.5079.5079.01-
Feb 10, 202580.2880.2880.2880.2879.79-
Feb 7, 202579.2279.2279.2279.2278.73-
Feb 6, 202578.6978.6978.6978.6978.21-
Feb 5, 202577.6377.6377.6377.6377.15-
Feb 4, 202578.8178.8178.8178.8178.33-
Feb 3, 202577.8077.8077.8077.8077.32-
Jan 31, 202578.5778.5778.5778.5778.09-
Jan 30, 202576.9776.9776.9776.9776.50-
Jan 29, 202576.4276.4276.4276.4275.95-
Jan 28, 202576.8776.8776.8776.8776.40-
Jan 27, 202574.5874.5874.5874.5874.12-
Jan 24, 202575.2275.2275.2275.2274.76-
Jan 23, 202574.8374.8374.8374.8374.37-
Jan 22, 202575.2675.2675.2675.2674.80-
Jan 21, 202575.5875.5875.5875.5875.12-
Jan 20, 202575.8875.8875.8875.8875.41-
Jan 17, 202576.0476.0476.0476.0475.57-
Jan 16, 202575.3775.3775.3775.3774.91-
Jan 15, 202575.6175.6175.6175.6175.14-
Jan 14, 202576.2576.2576.2576.2575.78-
Jan 13, 202574.8274.8274.8274.8274.36-
Jan 10, 202576.4676.4676.4676.4675.99-
Jan 9, 202576.3476.3476.3476.3475.87-
Jan 8, 202576.1176.1176.1176.1175.64-
Jan 7, 202575.5275.5275.5275.5275.06-
Jan 6, 202577.3077.3077.3077.3076.82-
Jan 3, 202577.4977.4977.4977.4977.01-
Jan 2, 202577.5377.5377.5377.5377.05-
Dec 30, 202477.4577.4577.4577.4576.97-
Dec 27, 202478.3578.3578.3578.3577.87-
Dec 23, 202477.7177.7177.7177.7177.23-
Dec 20, 202476.6276.6276.6276.6276.15-
Dec 19, 202476.8276.8276.8276.8276.35-
Dec 18, 202478.7278.7278.7278.7278.24-
Dec 17, 202478.2578.2578.2578.2577.77-
Dec 16, 202479.4579.4579.4579.4578.96-
Dec 13, 202480.7080.7080.7080.7080.20-
Dec 12, 202480.5180.5180.5180.5180.01-
Dec 11, 202480.0880.0880.0880.0879.59-
Dec 10, 202478.8778.8778.8778.8778.38-
Dec 9, 2024 0.316368 Dividend
Dec 9, 202479.9379.9379.9379.9379.44-
Dec 6, 202480.2780.2780.2780.2779.42-
Dec 5, 202480.5980.5980.5980.5979.73-
Dec 4, 202480.7180.7180.7180.7179.85-
Dec 3, 202480.6280.6280.6280.6279.76-
Dec 2, 202480.7480.7480.7480.7479.88-
Nov 29, 202480.5080.5080.5080.5079.65-
Nov 28, 202480.5780.5780.5780.5779.72-
Nov 27, 202480.5480.5480.5480.5479.69-
Nov 26, 202480.0180.0180.0180.0179.16-
Nov 25, 202482.4682.4682.4682.4681.59-
Nov 22, 202481.2581.2581.2581.2580.39-
Nov 21, 202480.9180.9180.9180.9180.05-
Nov 20, 202480.8480.8480.8480.8479.98-
Nov 19, 202483.0383.0383.0383.0382.15-
Nov 18, 202482.7582.7582.7582.7581.87-
Nov 15, 202482.8882.8882.8882.8882.00-
Nov 14, 202483.6183.6183.6183.6182.72-
Nov 13, 202481.7081.7081.7081.7080.83-
Nov 12, 202482.8882.8882.8882.8882.00-
Nov 11, 202481.7381.7381.7381.7380.86-
Nov 8, 202479.8579.8579.8579.8579.00-
Nov 7, 202480.0080.0080.0080.0079.15-
Nov 6, 202481.6281.6281.6281.6280.75-
Nov 5, 202481.9181.9181.9181.9181.04-
Nov 4, 202481.1883.4981.1883.4982.606
Nov 1, 202482.3482.3482.3482.3481.47-
Oct 31, 202483.0583.0583.0583.0582.17-
Oct 30, 202482.9182.9182.9182.9182.03-
Oct 29, 202483.8383.8383.8383.8382.94-
Oct 28, 202482.7982.7982.7982.7981.91-
Oct 25, 202482.8982.8982.8982.8982.01-
Oct 24, 202482.6082.6082.6082.6081.72-
Oct 23, 202482.0082.0082.0082.0081.13-
Oct 22, 202483.0283.0283.0283.0282.14-
Oct 21, 202483.2083.2083.2083.2082.32-
Oct 18, 202482.3082.3082.3082.3081.43-
Oct 17, 202482.0382.0382.0382.0381.16-
Oct 16, 202481.2981.2981.2981.2980.43-
Oct 15, 202480.0880.0880.0880.0879.23-
Oct 14, 202478.7778.7778.7778.7777.93-
Oct 11, 202478.4878.4878.4878.4877.65-
Oct 10, 202478.3078.3078.3078.3077.47-
Oct 9, 202477.6177.6177.6177.6176.79-
Oct 8, 202476.1476.1476.1476.1475.33-
Oct 7, 202476.6076.6076.6076.6075.79-
Oct 4, 202475.4175.4175.4175.4174.61-
Oct 3, 202475.0375.0375.0375.0374.23-
Oct 2, 202474.9074.9074.9074.9074.11-
Oct 1, 202474.6174.6174.6174.6173.82-
Sep 30, 202473.9773.9773.9773.9773.19-
Sep 27, 202473.8173.8173.8173.8173.03-
Sep 26, 202473.5373.5373.5373.5372.75-
Sep 25, 202474.2774.2774.2774.2773.48-
Sep 24, 202475.3675.3675.3675.3674.56-
Sep 23, 202475.2475.2475.2475.2474.44-
Sep 20, 202475.0075.0075.0075.0074.20-
Sep 19, 202475.7275.7275.7275.7274.92-
Sep 18, 202476.0076.0076.0076.0075.19-
Sep 17, 202475.8275.8275.8275.8275.02-
Sep 16, 202475.2575.2575.2575.2574.45-
Sep 13, 202475.4375.4375.4375.4374.63-
Sep 12, 202475.4375.4375.4375.4374.63-
Sep 11, 202474.6774.6774.6774.6773.88-
Sep 10, 2024 0.316368 Dividend
Sep 10, 202473.6273.6273.6273.6272.84-
Sep 9, 202473.0973.0973.0973.0971.96-
Sep 6, 202473.6773.6773.6773.6772.53-
Sep 5, 202473.7873.7873.7873.7872.64-
Sep 4, 202473.9273.9273.9273.9272.78-
Sep 3, 202474.0174.0174.0174.0172.86-
Sep 2, 202474.0574.0574.0574.0572.90-
Aug 30, 202473.0273.0273.0273.0271.89-
Aug 29, 202472.6172.6172.6172.6171.49-
Aug 28, 202472.6272.6272.6272.6271.50-
Aug 27, 202471.4471.4471.4471.4470.33-
Aug 26, 202470.3570.3570.3570.3569.26-
Aug 23, 202470.4070.4070.4070.4069.31-
Aug 22, 202470.5870.5870.5870.5869.49-
Aug 21, 202470.1670.1670.1670.1669.07-
Aug 20, 202470.9470.9470.9470.9469.84-
Aug 19, 202470.9670.9670.9670.9669.86-
Aug 16, 202471.0871.0871.0871.0869.98-
Aug 15, 202470.5670.5670.5670.5669.47-
Aug 14, 202470.7170.7170.7170.7169.62-
Aug 13, 202469.1969.1969.1969.1968.12-
Aug 12, 202470.5370.5370.5370.5369.44-
Aug 9, 202469.4969.4969.4969.4968.41-
Aug 8, 202469.3169.3169.3169.3168.24-
Aug 7, 202466.4066.4066.4066.4065.37-
Aug 6, 202466.0066.0066.0066.0064.98-
Aug 5, 202465.8265.8265.8265.8264.80-
Aug 2, 202468.5568.5568.5568.5567.49-
Aug 1, 202470.5070.5070.5070.5069.41-
Jul 31, 202470.5670.5670.5670.5669.47-
Jul 30, 202466.8066.8066.8066.8065.77-
Jul 29, 202466.7666.7666.7666.7665.73-
Jul 26, 202468.3068.3068.3068.3067.24-
Jul 25, 202468.9868.9868.9868.9867.91-
Jul 24, 202468.5268.5268.5268.5267.46-
Jul 23, 202468.4268.4268.4268.4267.36-
Jul 22, 202468.4868.4868.4868.4867.42-
Jul 19, 202469.2069.2069.2069.2068.13-
Jul 18, 202470.0670.0670.0670.0668.98-
Jul 17, 202469.8369.8369.8369.8368.75-
Jul 16, 202469.2969.2969.2969.2968.22-
Jul 15, 202469.6269.6269.6269.6268.54-
Jul 12, 202468.9768.9768.9768.9767.90-
Jul 11, 202467.7467.7467.7467.7466.69-
Jul 10, 202467.4367.4367.4367.4366.39-
Jul 9, 202468.5468.5468.5468.5467.48-
Jul 8, 202468.8268.8268.8268.8267.75-
Jul 5, 202469.3469.3469.3469.3468.27-
Jul 4, 202469.4869.4869.4869.4868.40-
Jul 3, 202469.3169.3169.3169.3168.24-
Jul 2, 202468.4968.4968.4968.4967.43-
Jul 1, 202469.4769.4769.4769.4768.39-
Jun 28, 202469.0569.0569.0569.0567.98-
Jun 27, 202469.4769.4769.4769.4768.39-
Jun 26, 202469.5769.5769.5769.5768.49-
Jun 25, 202469.7669.7669.7669.7668.68-
Jun 24, 202470.2670.2670.2670.2669.17-
Jun 21, 202470.6970.6970.6970.6969.60-
Jun 20, 202471.0871.0871.0871.0869.98-
Jun 19, 202471.0771.0771.0771.0769.97-
Jun 18, 202470.4770.4770.4770.4769.38-
Jun 17, 202471.0571.0571.0571.0569.95-
Jun 14, 202471.2371.2371.2371.2370.13-
Jun 13, 202470.4670.4670.4670.4669.37-
Jun 12, 202470.0170.0170.0170.0168.93-
Jun 11, 202470.9970.9970.9970.9969.89-
Jun 10, 2024 0.316368 Dividend
Jun 10, 202471.0071.0071.0071.0069.90-
Jun 7, 202469.5269.5269.5269.5268.09-
Jun 6, 202469.2669.2669.2669.2667.83-
Jun 5, 202469.5469.5469.5469.5468.11-
Jun 4, 202469.2369.2369.2369.2367.81-
Jun 3, 202469.4069.4069.4069.4067.97-
May 31, 202466.7466.7466.7466.7465.37-
May 30, 202467.7567.7567.7567.7566.36-
May 29, 202468.3168.3168.3168.3166.90-
May 28, 202470.8970.8970.8970.8969.43-
May 27, 202471.0071.0071.0071.0069.54-
May 24, 202469.9369.9369.9369.9368.49-
May 23, 202470.7270.7270.7270.7269.26-
May 22, 202471.4371.4371.4371.4369.96-
May 21, 202470.9270.9270.9270.9269.46-
May 20, 202471.5471.5471.5471.5470.07-
May 17, 202470.8870.8870.8870.8869.4220
May 16, 202470.5470.5470.5470.5469.09-
May 15, 202469.9169.9169.9169.9168.47-
May 14, 202469.7269.7269.7269.7268.29-
May 13, 202468.8268.8268.8268.8267.40-
May 10, 202468.1568.1568.1568.1566.75-
May 9, 202468.1868.1868.1868.1866.78-
May 8, 202468.6768.6768.6768.6767.26-
May 7, 202466.6666.6666.6666.6665.29-
May 6, 202465.2865.2865.2865.2863.94-
May 3, 202464.4264.4264.4264.4263.09-
May 2, 202462.0662.0662.0662.0660.78-
Apr 30, 202464.2164.2164.2164.2162.89-
Apr 29, 202464.5964.5964.5964.5963.26-
Apr 26, 202465.3465.3465.3465.3464.00-
Apr 25, 202465.4965.4965.4965.4964.14-
Apr 24, 202466.7866.7866.7866.7865.41-