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
67,029.26 +695.90 (+1.05%) CMC Crypto 200
1,368.11 -5.73 (-0.42%)
Fiserv Inc (FIV.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM 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 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 16 May 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 15 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 14 May 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 13 May 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 10 May 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 09 May 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
| 08 May 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
| 07 May 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
| 06 May 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
| 03 May 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
| 02 May 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 30 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 29 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 26 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| 25 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 24 Apr 2024 | 145.52 | 145.52 | 143.24 | 143.24 | 143.24 | 10 |
| 23 Apr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | - |
| 22 Apr 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
| 19 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 18 Apr 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
| 17 Apr 2024 | 137.34 | 137.34 | 137.06 | 137.06 | 137.06 | 72 |
| 16 Apr 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
| 15 Apr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 12 Apr 2024 | 142.92 | 142.92 | 142.26 | 142.26 | 142.26 | 25 |
| 11 Apr 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 10 Apr 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 09 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 08 Apr 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
| 05 Apr 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 04 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
| 03 Apr 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
| 02 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
| 28 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 27 Mar 2024 | 146.75 | 146.75 | 146.65 | 146.65 | 146.65 | - |
| 26 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 25 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 22 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 21 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 20 |
| 20 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 19 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 18 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 15 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 13 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 12 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 11 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
| 08 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 07 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 06 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| 05 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 04 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| 01 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 29 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
| 28 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 27 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 26 Feb 2024 | 138.95 | 139.00 | 138.95 | 139.00 | 139.00 | 4 |
| 23 Feb 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 22 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Feb 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 20 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
| 19 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| 16 Feb 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| 15 Feb 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 14 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 12 Feb 2024 | 133.15 | 134.00 | 133.15 | 134.00 | 134.00 | 745 |
| 09 Feb 2024 | 132.80 | 133.00 | 132.80 | 133.00 | 133.00 | 10 |
| 08 Feb 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| 07 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 06 Feb 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 05 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 02 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 01 Feb 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 31 Jan 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 30 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 29 Jan 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 26 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 25 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 24 Jan 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 23 Jan 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 22 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 19 Jan 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
| 18 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 17 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 8 |
| 16 Jan 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 15 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 12 Jan 2024 | 123.75 | 125.05 | 123.75 | 125.05 | 125.05 | 143 |
| 11 Jan 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 10 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 09 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 08 Jan 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 05 Jan 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 04 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 03 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
| 02 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 29 Dec 2023 | 120.20 | 120.20 | 120.05 | 120.05 | 120.05 | - |
| 28 Dec 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
| 27 Dec 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 22 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
| *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.