Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,921.12 +1,313.62 (+2.00%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Fiserv, Inc. (FISV.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 140.94 | 140.94 | 140.58 | 140.58 | 140.58 | - |
| 16 May 2024 | 142.72 | 142.72 | 142.60 | 142.60 | 142.60 | - |
| 15 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 14 May 2024 | 142.14 | 142.38 | 142.14 | 142.38 | 142.38 | - |
| 13 May 2024 | 143.48 | 143.48 | 142.24 | 142.24 | 142.24 | - |
| 10 May 2024 | 143.94 | 143.94 | 143.76 | 143.76 | 143.76 | - |
| 09 May 2024 | 142.68 | 143.02 | 142.68 | 143.02 | 143.02 | - |
| 08 May 2024 | 142.58 | 142.58 | 141.74 | 141.74 | 141.74 | - |
| 07 May 2024 | 139.82 | 141.22 | 139.82 | 141.22 | 141.22 | - |
| 06 May 2024 | 138.74 | 139.06 | 138.74 | 139.06 | 139.06 | - |
| 03 May 2024 | 138.94 | 138.94 | 138.34 | 138.34 | 138.34 | - |
| 02 May 2024 | 140.02 | 140.02 | 139.56 | 139.56 | 139.56 | - |
| 30 Apr 2024 | 144.16 | 144.16 | 142.92 | 142.92 | 142.92 | - |
| 29 Apr 2024 | 145.82 | 145.82 | 144.18 | 144.18 | 144.18 | - |
| 26 Apr 2024 | 143.94 | 145.76 | 143.94 | 145.76 | 145.76 | - |
| 25 Apr 2024 | 142.06 | 142.06 | 141.04 | 141.04 | 141.04 | - |
| 24 Apr 2024 | 146.12 | 146.12 | 142.70 | 142.70 | 142.70 | - |
| 23 Apr 2024 | 139.78 | 144.36 | 139.78 | 144.36 | 144.36 | 138 |
| 22 Apr 2024 | 139.28 | 139.38 | 139.28 | 139.38 | 139.38 | - |
| 19 Apr 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| 18 Apr 2024 | 138.32 | 138.56 | 138.32 | 138.56 | 138.56 | - |
| 17 Apr 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| 16 Apr 2024 | 139.50 | 139.50 | 138.78 | 138.78 | 138.78 | - |
| 15 Apr 2024 | 142.50 | 142.50 | 141.70 | 141.70 | 141.70 | - |
| 12 Apr 2024 | 143.90 | 143.90 | 143.30 | 143.30 | 143.30 | - |
| 11 Apr 2024 | 143.34 | 143.34 | 142.36 | 142.36 | 142.36 | - |
| 10 Apr 2024 | 143.24 | 143.82 | 143.24 | 143.82 | 143.82 | - |
| 09 Apr 2024 | 145.56 | 145.56 | 143.06 | 143.06 | 143.06 | - |
| 08 Apr 2024 | 145.08 | 145.38 | 145.08 | 145.38 | 145.38 | - |
| 05 Apr 2024 | 143.30 | 145.30 | 143.30 | 145.30 | 145.30 | - |
| 04 Apr 2024 | 145.92 | 145.92 | 145.86 | 145.86 | 145.86 | - |
| 03 Apr 2024 | 146.60 | 146.60 | 146.40 | 146.40 | 146.40 | - |
| 02 Apr 2024 | 147.86 | 147.86 | 146.46 | 146.46 | 146.46 | - |
| 28 Mar 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 27 Mar 2024 | 144.75 | 146.20 | 144.75 | 146.20 | 146.20 | - |
| 26 Mar 2024 | 144.75 | 146.40 | 144.75 | 146.40 | 146.40 | - |
| 25 Mar 2024 | 142.70 | 144.25 | 142.70 | 144.25 | 144.25 | - |
| 22 Mar 2024 | 144.55 | 145.00 | 144.55 | 145.00 | 145.00 | 24 |
| 21 Mar 2024 | 141.05 | 144.00 | 141.05 | 144.00 | 144.00 | - |
| 20 Mar 2024 | 142.35 | 142.35 | 142.00 | 142.00 | 142.00 | - |
| 19 Mar 2024 | 139.95 | 141.05 | 139.95 | 141.05 | 141.05 | - |
| 18 Mar 2024 | 138.10 | 139.75 | 138.10 | 139.75 | 139.75 | - |
| 15 Mar 2024 | 138.00 | 138.00 | 137.95 | 137.95 | 137.95 | - |
| 14 Mar 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 13 Mar 2024 | 139.30 | 139.30 | 138.50 | 138.50 | 138.50 | - |
| 12 Mar 2024 | 137.45 | 138.20 | 137.45 | 138.20 | 138.20 | - |
| 11 Mar 2024 | 137.95 | 137.95 | 137.05 | 137.05 | 137.05 | - |
| 08 Mar 2024 | 137.35 | 137.90 | 137.35 | 137.90 | 137.90 | - |
| 07 Mar 2024 | 138.20 | 138.20 | 137.50 | 137.50 | 137.50 | - |
| 06 Mar 2024 | 139.70 | 139.70 | 138.75 | 138.75 | 138.75 | - |
| 05 Mar 2024 | 137.80 | 138.50 | 137.80 | 138.50 | 138.50 | - |
| 04 Mar 2024 | 138.70 | 138.70 | 137.50 | 137.50 | 137.50 | - |
| 01 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| 29 Feb 2024 | 136.60 | 137.90 | 136.60 | 137.90 | 137.90 | - |
| 28 Feb 2024 | 136.15 | 139.50 | 136.15 | 139.50 | 139.50 | - |
| 27 Feb 2024 | 139.05 | 139.05 | 138.25 | 138.25 | 138.25 | - |
| 26 Feb 2024 | 139.20 | 139.20 | 138.95 | 138.95 | 138.95 | - |
| 23 Feb 2024 | 138.50 | 139.60 | 138.50 | 139.60 | 139.60 | - |
| 22 Feb 2024 | 137.10 | 138.05 | 137.10 | 138.05 | 138.05 | - |
| 21 Feb 2024 | 136.65 | 136.65 | 136.15 | 136.15 | 136.15 | - |
| 20 Feb 2024 | 137.25 | 137.55 | 137.25 | 137.55 | 137.55 | - |
| 19 Feb 2024 | 137.50 | 137.75 | 137.50 | 137.75 | 137.75 | - |
| 16 Feb 2024 | 137.90 | 137.90 | 137.35 | 137.35 | 137.35 | - |
| 15 Feb 2024 | 135.25 | 136.45 | 134.40 | 136.45 | 136.45 | 74 |
| 14 Feb 2024 | 134.40 | 135.10 | 134.40 | 135.10 | 135.10 | - |
| 13 Feb 2024 | 133.85 | 134.40 | 133.85 | 134.40 | 134.40 | - |
| 12 Feb 2024 | 133.50 | 134.05 | 133.50 | 134.05 | 134.05 | - |
| 09 Feb 2024 | 133.25 | 133.25 | 132.65 | 132.65 | 132.65 | - |
| 08 Feb 2024 | 132.35 | 132.70 | 132.35 | 132.70 | 132.70 | - |
| 07 Feb 2024 | 130.95 | 132.25 | 130.95 | 132.25 | 132.25 | - |
| 06 Feb 2024 | 136.80 | 138.85 | 129.30 | 129.30 | 129.30 | 186 |
| 05 Feb 2024 | 134.25 | 134.50 | 134.25 | 134.50 | 134.50 | - |
| 02 Feb 2024 | 133.10 | 134.10 | 133.10 | 134.10 | 134.10 | - |
| 01 Feb 2024 | 132.00 | 132.00 | 131.20 | 131.20 | 131.20 | - |
| 31 Jan 2024 | 132.95 | 132.95 | 132.15 | 132.15 | 132.15 | - |
| 30 Jan 2024 | 132.00 | 132.25 | 132.00 | 132.25 | 132.25 | - |
| 29 Jan 2024 | 130.95 | 131.55 | 130.95 | 131.55 | 131.55 | - |
| 26 Jan 2024 | 129.80 | 130.10 | 129.80 | 130.10 | 130.10 | - |
| 25 Jan 2024 | 128.55 | 129.55 | 128.55 | 129.55 | 129.55 | - |
| 24 Jan 2024 | 129.70 | 129.70 | 129.10 | 129.10 | 129.10 | - |
| 23 Jan 2024 | 128.90 | 130.50 | 128.90 | 130.00 | 130.00 | 15 |
| 22 Jan 2024 | 128.10 | 128.95 | 128.05 | 128.95 | 128.95 | 1 |
| 19 Jan 2024 | 127.30 | 127.30 | 126.55 | 126.55 | 126.55 | - |
| 18 Jan 2024 | 126.35 | 126.60 | 126.35 | 126.60 | 126.60 | - |
| 17 Jan 2024 | 125.35 | 126.65 | 125.35 | 126.65 | 126.65 | - |
| 16 Jan 2024 | 124.50 | 125.80 | 124.50 | 125.80 | 125.80 | - |
| 15 Jan 2024 | 125.15 | 125.15 | 124.25 | 124.25 | 124.25 | - |
| 12 Jan 2024 | 124.15 | 125.15 | 123.30 | 124.60 | 124.60 | 2 |
| 11 Jan 2024 | 124.35 | 124.35 | 123.60 | 123.60 | 123.60 | - |
| 10 Jan 2024 | 124.00 | 124.00 | 123.45 | 123.45 | 123.45 | - |
| 09 Jan 2024 | 123.20 | 123.50 | 123.20 | 123.50 | 123.50 | - |
| 08 Jan 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 05 Jan 2024 | 121.50 | 121.50 | 121.30 | 121.30 | 121.30 | - |
| 04 Jan 2024 | 120.70 | 121.35 | 120.70 | 121.35 | 121.35 | - |
| 03 Jan 2024 | 121.45 | 121.45 | 120.85 | 120.85 | 120.85 | - |
| 02 Jan 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 29 Dec 2023 | 120.60 | 120.90 | 120.60 | 120.90 | 120.90 | - |
| 28 Dec 2023 | 119.85 | 120.45 | 119.85 | 120.45 | 120.45 | - |
| 27 Dec 2023 | 120.10 | 120.10 | 119.75 | 119.75 | 119.75 | - |
| 22 Dec 2023 | 120.85 | 121.50 | 120.85 | 121.50 | 121.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.