FIV.DE - Fiserv, Inc.

pon, 15 gru 2025, 6:03 CET, NY 0:03, Londyn 5:03, Tokio 14:03, ^SPX -1.07%

Symbol np: ^SPX

Historical data: Fiserv, Inc. (FIV.DE)

12 Dec, 17:30 58.42 +0.36 (+0.62%)

More On FIV.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FIV.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
71	12 Dec 2025	58.05	58.71	58.05	58.42	+0.62%	+0.36	1,864
70	11 Dec 2025	56.72	58.15	56.4	58.06	+2.38%	+1.35	10,037
69	10 Dec 2025	57	57.11	56.31	56.71	-1.10%	-0.63	5,633
68	9 Dec 2025	56.48	57.34	56.05	57.34	+0.86%	+0.49	4,514
67	8 Dec 2025	57.44	58	56.85	56.85	-1.49%	-0.86	586
66	5 Dec 2025	56.85	57.91	56.7	57.71	+2.60%	+1.46	4,418
65	4 Dec 2025	57.3	57.5	55.96	56.25	-1.45%	-0.83	3,459
64	3 Dec 2025	55.15	58	55.1	57.08	+4.27%	+2.34	6,627
63	2 Dec 2025	53.9	54.74	53.87	54.74	+1.71%	+0.92	799
62	1 Dec 2025	52.92	53.82	52	53.82	+0.90%	+0.48	2,897
61	28 Nov 2025	52.57	53.55	52.55	53.34	+1.21%	+0.64	2,747
60	27 Nov 2025	53.29	53.29	52.7	52.7	+0.46%	+0.24	80
59	26 Nov 2025	52.66	53.04	52.46	52.46	-0.98%	-0.52	359
58	25 Nov 2025	52.78	52.98	52.4	52.98	+1.09%	+0.57	253
57	24 Nov 2025	52.91	52.91	52.26	52.41	-0.95%	-0.50	716
56	21 Nov 2025	51.55	52.91	50.59	52.91	-0.77%	-0.41	2,564
55	20 Nov 2025	53.39	53.71	53.32	53.32	+1.58%	+0.83	876
54	19 Nov 2025	52.96	53.1	52.49	52.49	-0.96%	-0.51	1,669
53	18 Nov 2025	53.68	54	53	53	-4.18%	-2.31	163
52	17 Nov 2025	54.72	55.31	54.56	55.31	+0.56%	+0.31	366
51	14 Nov 2025	53.86	55	53.59	55	-3.34%	-1.90	298
50	13 Nov 2025	55.27	57.4	54.92	56.9	+2.65%	+1.47	2,770
49	12 Nov 2025	56	56.13	54.95	55.43	+0.78%	+0.43	927
48	11 Nov 2025	57	57	55	55	+1.20%	+0.65	357
47	10 Nov 2025	56.15	56.15	54.35	54.35	+0.39%	+0.21	2,448
46	7 Nov 2025	53.7	54.4	53.07	54.14	+1.29%	+0.69	1,288
45	6 Nov 2025	55.8	55.93	53.45	53.45	-4.13%	-2.30	5,650
44	5 Nov 2025	55.38	56.16	55.38	55.75	-1.03%	-0.58	1,045
43	4 Nov 2025	56.26	57.49	55.25	56.33	-1.95%	-1.12	2,069
42	3 Nov 2025	58.17	58.2	56.37	57.45	-0.69%	-0.40	6,072
41	31 Oct 2025	56.79	58.38	56.5	57.85	+0.09%	+0.05	27,909
40	30 Oct 2025	61.46	61.91	57.1	57.8	-10.57%	-6.83	22,156
39	29 Oct 2025	110.68	110.74	59.14	64.63	-41.03%	-44.97	25,225
38	28 Oct 2025	108.98	110.26	108.76	109.6	+0.83%	+0.90	527
37	27 Oct 2025	108.66	108.7	107.76	108.7	+0.80%	+0.86	224
36	24 Oct 2025	107.6	107.86	107.6	107.84	+1.03%	+1.10	138
35	23 Oct 2025	109.12	109.14	106.74	106.74	-2.07%	-2.26	461
34	22 Oct 2025	108.52	109.42	107.96	109	+0.42%	+0.46	378
33	21 Oct 2025	107.08	108.54	106.9	108.54	+2.30%	+2.44	331
32	20 Oct 2025	105.14	107.2	104.94	106.1	+2.83%	+2.92	1,229

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FIV.DE

On the ticker field set "d:fiv.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.