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

Frankfurt - Delayed Quote EUR

Fidelity National Information Services, Inc. (ZGY.F)

Compare
63.86
+4.11
+(6.88%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202564.8164.8163.8663.8663.8615
Apr 9, 202559.6260.9059.6259.7559.75-
Apr 8, 202562.6463.4162.6363.4163.41-
Apr 7, 202560.2161.1560.0461.1561.15-
Apr 4, 202565.9166.0564.6264.6264.62-
Apr 3, 202566.0766.2465.1365.1365.13-
Apr 2, 202567.8667.8967.4867.4867.48-
Apr 1, 202567.8367.9867.7667.9867.98-
Mar 31, 202566.5167.5166.4867.5167.51-
Mar 28, 202568.4668.5967.1267.1267.12-
Mar 27, 202568.4468.4468.2268.2268.22-
Mar 26, 202567.8167.9767.7867.9767.97-
Mar 25, 202567.8267.9067.4667.4667.46-
Mar 24, 202567.2867.5166.8066.8066.80-
Mar 21, 202567.6367.6966.6266.6266.62-
Mar 20, 202567.6069.0067.6069.0069.0015
Mar 19, 202566.4066.4165.6865.6865.68-
Mar 18, 202565.1065.1064.9564.9564.95-
Mar 17, 202564.1064.4363.9864.4364.43-
Mar 14, 202563.6763.7462.9462.9462.94-
Mar 13, 202561.6763.6561.6463.6563.65-
Mar 12, 202561.8361.9860.1360.1360.13-
Mar 11, 2025 0.36 Dividend
Mar 11, 202564.4164.4161.8961.8961.89-
Mar 10, 202564.4665.1664.2265.1664.76-
Mar 7, 202563.9363.9563.4663.4663.07-
Mar 6, 202563.2063.2062.7762.7762.38-
Mar 5, 202564.6864.6863.8463.8463.45-
Mar 4, 202567.4867.5566.8066.8066.39-
Mar 3, 202567.0970.1666.6470.1669.7320
Feb 28, 202565.5466.2265.5366.2265.81100
Feb 27, 202564.7865.0764.7765.0764.67-
Feb 26, 202564.9665.5264.9665.5265.12-
Feb 25, 202564.9665.1564.9665.0264.62-
Feb 24, 202566.0366.1165.9766.1165.70-
Feb 21, 202565.9765.9765.9265.9265.5218
Feb 20, 202578.6078.6078.6078.6078.12-
Feb 19, 202578.6078.6078.6078.6078.12-
Feb 18, 202578.6078.6078.6078.6078.12-
Feb 17, 202578.6078.6078.6078.6078.12-
Feb 14, 202578.6078.6078.6078.6078.12-
Feb 13, 202578.6078.6078.6078.6078.12-
Feb 12, 202578.6078.6078.6078.6078.12-
Feb 11, 202578.6878.7078.6078.6078.12-
Feb 10, 202579.4879.8279.4879.8279.33-
Feb 7, 202579.0379.0378.2578.2577.77-
Feb 6, 202577.9378.2377.9378.1177.63-
Feb 5, 202576.8176.9276.8176.8776.4025
Feb 4, 202577.9080.3777.3480.3779.88110
Feb 3, 202577.1577.3377.1577.2676.79-
Jan 31, 202577.7077.8277.7077.8277.34-
Jan 30, 202576.2876.3476.2876.3475.87-
Jan 29, 202575.7575.9575.6875.9575.48-
Jan 28, 202576.6476.6476.1676.1675.69-
Jan 27, 202574.1374.1373.3673.8573.40-
Jan 24, 202574.4374.4374.2674.2673.80-
Jan 23, 202574.6674.6674.1174.1173.66-
Jan 22, 202574.6374.6374.5074.5074.04-
Jan 21, 202574.9675.0574.9574.9574.49-
Jan 20, 202575.1875.1874.8474.8474.38-
Jan 17, 202575.2977.9575.2977.9477.4679
Jan 16, 202574.6474.6474.4674.4674.00-
Jan 15, 202574.7975.8074.7475.8075.33-
Jan 14, 202575.5175.5675.1275.1274.66-
Jan 13, 202574.1074.1073.7773.7773.32-
Jan 10, 202575.6975.7475.6275.6275.16-
Jan 9, 202575.5275.6675.5275.5275.06-
Jan 8, 202575.8976.0075.5375.5375.07-
Jan 7, 202574.5375.0074.5175.0074.54-
Jan 6, 202576.6676.6675.8876.2775.80-
Jan 3, 202577.1777.1776.6676.6676.19-
Jan 2, 202576.6377.2876.6377.2876.81-
Dec 30, 202476.3876.4976.3876.4976.02-
Dec 27, 202477.9777.9777.3977.3976.91-
Dec 23, 202477.0777.0776.6676.6676.19-
Dec 20, 202475.7675.7675.4375.6275.16-
Dec 19, 202476.2476.2476.1176.2175.74-
Dec 18, 202478.0178.6278.0078.6278.14-
Dec 17, 202477.5077.7177.4377.7177.23-
Dec 16, 202478.7179.0578.6779.0578.56-
Dec 13, 202479.8282.8079.7880.3879.8950
Dec 12, 202479.4880.3179.4880.3179.82-
Dec 11, 202480.1280.1279.2979.7179.22-
Dec 10, 202478.0578.3278.0578.3277.84-
Dec 9, 2024 0.33 Dividend
Dec 9, 202479.0679.1578.9479.1578.66-
Dec 6, 202479.3479.5079.3079.5078.65-
Dec 5, 202479.5979.6479.5679.6478.79-
Dec 4, 202479.8680.0879.8680.0279.17-
Dec 3, 202479.6279.6579.5179.5178.66-
Dec 2, 202480.0380.4080.0380.4079.54-
Nov 29, 202479.5979.8079.5979.7878.93-
Nov 28, 202479.7979.8779.7779.8779.02-
Nov 27, 202479.5979.5979.3279.3278.48-
Nov 26, 202479.2179.2179.2179.2178.37-
Nov 25, 202481.6481.6480.8380.8379.97-
Nov 22, 202480.2080.7280.2080.7279.86-
Nov 21, 202480.1580.4979.9980.4979.63-
Nov 20, 202480.1880.2780.1180.1179.26-
Nov 19, 202482.1582.2881.3081.3080.44-
Nov 18, 202481.7081.7081.5481.5480.67-
Nov 15, 202481.9682.1581.8882.1581.28-
Nov 14, 202482.7782.9182.7782.8982.01-
Nov 13, 202480.8781.4980.8781.4980.62-
Nov 12, 202481.9182.3881.8782.3881.50-
Nov 11, 202481.0681.7981.0681.7980.92-
Nov 8, 202479.0981.7079.0381.7080.8310
Nov 7, 202479.0879.0878.5978.5977.75-
Nov 6, 202481.2481.2479.7079.7078.8520
Nov 5, 202481.0781.0780.9781.0080.1415
Nov 4, 202480.2380.4980.2380.4979.63-
Nov 1, 202481.5481.5480.5780.5779.71-
Oct 31, 202482.1582.3181.8081.8080.93-
Oct 30, 202482.1182.1181.8081.9781.10-
Oct 29, 202482.9882.9881.8081.8080.93-
Oct 28, 202482.0782.2081.8082.2081.33-
Oct 25, 202482.0582.1782.0582.1781.30-
Oct 24, 202481.8081.9681.8081.9681.09-
Oct 23, 202481.8081.8081.8081.8080.93-
Oct 22, 202482.1182.5581.9982.5581.67-
Oct 21, 202482.3482.5582.3482.5581.6746
Oct 18, 202481.4081.5581.4081.5580.68-
Oct 17, 202481.4081.7981.4081.7980.92-
Oct 16, 202480.5181.4080.3581.4080.53-
Oct 15, 202479.3379.3379.2679.2678.42-
Oct 14, 202477.9678.3277.9678.3277.49-
Oct 11, 202477.6877.9177.6277.9177.08-
Oct 10, 202477.5477.7277.4377.7276.89-
Oct 9, 202476.8877.2776.8677.2776.45-
Oct 8, 202475.3575.6375.3575.6374.83-
Oct 7, 202475.7575.9675.5775.9675.15-
Oct 4, 202474.6275.2074.6275.2074.4015
Oct 3, 202474.2874.4674.0174.4673.67-
Oct 2, 202474.1374.5574.0874.5573.76-
Oct 1, 202473.9174.4673.9174.4673.67-
Sep 30, 202473.0373.2773.0373.2772.49-
Sep 27, 202473.0973.1473.0273.0272.24-
Sep 26, 202473.3373.3372.6972.6971.92-
Sep 25, 202473.5673.8773.5673.8773.08-
Sep 24, 202474.6874.6874.6174.6173.82-
Sep 23, 202474.4874.7974.3874.3873.59-
Sep 20, 202474.1974.5174.1874.5173.72-
Sep 19, 202474.9875.0074.7174.7173.92-
Sep 18, 202475.8375.8375.1375.2074.40-
Sep 17, 202475.1075.3075.0975.3074.50-
Sep 16, 202474.3974.4673.8373.8373.0450
Sep 13, 202474.7174.8174.7174.8174.01-
Sep 12, 202474.6074.7274.5574.5573.76-
Sep 11, 202474.0774.5774.0774.5773.78-
Sep 10, 2024 0.33 Dividend
Sep 10, 202472.9173.5572.8973.5572.77-
Sep 9, 202472.4872.6672.4872.5371.40-
Sep 6, 202472.8173.2572.6173.2572.11-
Sep 5, 202472.9873.1872.9873.0871.94-
Sep 4, 202473.1573.6373.1573.6372.49-
Sep 3, 202473.3073.4273.2273.4272.28-
Sep 2, 202473.1673.1773.0973.1772.03-
Aug 30, 202472.3472.4372.1972.4371.30-
Aug 29, 202471.9772.1971.9772.1971.07-
Aug 28, 202471.9172.2471.8672.2471.12-
Aug 27, 202470.7570.9770.7470.9769.87-
Aug 26, 202469.6869.9669.6869.9668.87-
Aug 23, 202469.7569.7869.6869.7868.69-
Aug 22, 202469.8770.0469.8670.0468.95-
Aug 21, 202469.5469.5469.5069.5468.46-
Aug 20, 202470.3470.3470.2670.2669.17-
Aug 19, 202470.7970.7970.5270.5269.42-
Aug 16, 202470.3370.3370.2970.2969.20-
Aug 15, 202469.8970.1569.8870.1569.06-
Aug 14, 202469.9869.9869.9369.9368.84-
Aug 13, 202468.5968.7068.4968.4967.42-
Aug 12, 202469.8269.9569.8269.9568.86-
Aug 9, 202468.8168.9368.8168.9367.86-
Aug 8, 202468.7369.1268.4769.1268.05-
Aug 7, 202465.5870.0065.5870.0068.91-
Aug 6, 202465.3465.6865.3465.6864.66-
Aug 5, 202465.0065.0065.0065.0063.99-
Aug 2, 202467.3267.8967.3267.8966.83-
Aug 1, 202469.8070.1369.8070.1369.04-
Jul 31, 202469.9769.9769.7069.7068.62-
Jul 30, 202466.0068.9766.0068.9767.90-
Jul 29, 202465.8568.9365.7068.9367.86-
Jul 26, 202467.6267.6267.5667.5666.51-
Jul 25, 202468.3768.4366.9268.4367.37-
Jul 24, 202468.0068.1564.0668.1567.09-
Jul 23, 202468.5068.5068.3768.3767.31-
Jul 22, 202468.5368.5368.1368.1367.07-
Jul 19, 202469.0569.0568.7968.7967.72-
Jul 18, 202470.0970.0969.7269.7268.64-
Jul 17, 202469.7169.7169.4769.4768.39-
Jul 16, 202469.2369.5269.0969.5268.44-
Jul 15, 202469.6469.7069.6169.7068.62-
Jul 12, 202468.8068.8268.7968.8267.75-
Jul 11, 202467.6467.6467.2267.2266.17-
Jul 10, 202467.4367.9267.4367.9266.86-
Jul 9, 202468.5068.7268.4768.7267.65-
Jul 8, 202468.9069.1168.9069.1168.04-
Jul 5, 202469.3569.3669.1769.1768.09-
Jul 4, 202469.4969.9269.4969.9268.83-
Jul 3, 202469.3369.3369.1169.1168.04-
Jul 2, 202468.4569.2268.0768.4567.3990
Jul 1, 202469.4869.8269.4269.8268.73-
Jun 28, 202469.1169.3469.0869.3468.26-
Jun 27, 202469.4069.4469.0169.0167.94-
Jun 26, 202469.6369.7269.6369.7168.63-
Jun 25, 202469.8170.0369.8170.0368.94-
Jun 24, 202470.2770.3170.2770.3169.22-
Jun 21, 202470.6670.8770.6670.8769.77-
Jun 20, 202471.1271.3271.1271.3270.21-
Jun 19, 202471.1471.1471.0671.0969.98-
Jun 18, 202470.4070.4070.2270.2269.13-
Jun 17, 202470.9670.9670.6270.6269.52-
Jun 14, 202470.8971.4470.7971.4470.33-
Jun 13, 202470.5070.5070.3870.3869.2940
Jun 12, 202469.9871.0369.9471.0369.939
Jun 11, 202471.0371.0370.9871.0269.92-
Jun 10, 2024 0.33 Dividend
Jun 10, 202470.8771.0970.8771.0969.98-
Jun 7, 202469.5169.5269.4669.5168.07-
Jun 6, 202469.1969.1969.0269.0267.59-
Jun 5, 202469.4669.4669.3869.4167.98-
Jun 4, 202469.0569.2569.0169.2567.82-
Jun 3, 202470.8170.8169.2869.4368.0035
May 31, 202466.7867.5566.7567.5566.16-
May 30, 202467.7067.7467.7067.7366.3380
May 29, 202468.3168.3168.2168.2366.82-
May 28, 202470.9470.9470.5770.5769.11-
May 27, 202470.9970.9970.9470.9469.48-
May 24, 202469.8669.8969.8369.8368.39-
May 23, 202470.7170.7170.6470.6469.18-
May 22, 202471.1771.2371.0371.0369.56-
May 21, 202470.7670.7770.6570.6569.1946
May 20, 202471.3671.4271.3571.4069.93-
May 17, 202470.7070.7170.6770.7169.25-
May 16, 202470.5570.5570.5270.5269.06-
May 15, 202469.8869.9369.8669.9368.49-
May 14, 202469.5469.5469.3569.3567.92-
May 13, 202468.5668.5668.4768.4767.06-
May 10, 202467.9967.9967.8867.8866.48-
May 9, 202468.2168.2768.2168.2766.86-
May 8, 202468.4968.5468.3368.3366.92-
May 7, 202466.7466.7566.6666.6665.28-
May 6, 202465.0765.4565.0565.4564.10-
May 3, 202464.4564.4664.0164.0162.69-
May 2, 202462.0262.8762.0062.8761.57-
Apr 30, 202464.2164.2163.9863.9862.66-
Apr 29, 202464.4464.7964.4464.7963.452
Apr 26, 202465.1365.1365.0865.1363.79-
Apr 25, 202465.2565.3265.2265.3263.97-
Apr 24, 202466.6166.6466.5866.5965.22-
Apr 23, 202466.3466.4666.2066.4665.09-
Apr 22, 202465.9766.1065.8666.1064.74-
Apr 19, 202464.8765.0164.8765.0163.67-
Apr 18, 202465.3165.4865.2965.4864.13-
Apr 17, 202466.0366.1466.0366.1464.77-
Apr 16, 202465.9365.9565.6565.6564.29-
Apr 15, 202466.2066.4866.1866.4865.11-
Apr 12, 202466.9967.0866.7366.7365.35-
Apr 11, 202467.0067.0866.9967.0865.69-
Apr 10, 202467.3868.4467.1868.4467.0350