Canada markets closed

Infosys Ltd (IOY.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
15.20-0.30 (-1.94%)
At close: 07:31PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202414.8015.2514.2015.2015.20500
May 31, 20240.335486 Dividend
May 30, 202415.6515.6515.5015.5015.16-
May 29, 202415.9515.9515.7515.7515.41100
May 28, 202416.2016.2015.8515.8515.51-
May 27, 202415.9515.9515.9515.9515.60-
May 24, 202415.9516.0515.9516.0015.65-
May 23, 202415.9516.1015.9516.1015.75-
May 22, 202415.5015.9015.5015.9015.56-
May 21, 202415.6015.7015.6015.7015.36-
May 20, 202415.8015.8015.7515.8015.46-
May 17, 202415.7015.7515.6515.7015.36-
May 16, 202415.5515.8515.5515.8015.46-
May 15, 202415.5515.7015.5515.7015.36-
May 14, 202415.6515.6515.6015.6015.26-
May 13, 202415.5515.7015.5015.6515.31-
May 10, 202415.6015.6015.6015.6015.26-
May 09, 202415.7015.7015.6515.7015.36-
May 08, 202415.8015.9015.8015.9015.56-
May 07, 202415.6015.9015.6015.9015.56-
May 06, 202415.7015.9515.7015.7515.41-
May 03, 202415.6515.7015.5515.7015.36-
May 02, 202415.4515.6515.4515.6515.31-
Apr 30, 202415.8015.8015.6515.6515.31-
Apr 29, 202415.7515.9015.7515.8015.46-
Apr 26, 202415.8515.8515.8015.8015.46-
Apr 25, 202415.5515.8515.5515.8515.51200
Apr 24, 202416.0016.0015.8515.8515.51-
Apr 23, 202416.0516.0516.0516.0515.70-
Apr 22, 202415.7516.3015.7516.3015.95-
Apr 19, 202415.2515.7015.2515.7015.36-
Apr 18, 202415.7515.7515.4515.4515.12-
Apr 17, 202415.8516.0015.8515.9015.56-
Apr 16, 202416.1516.2015.7016.0515.70-
Apr 15, 202416.7516.7516.3016.3015.95-
Apr 12, 202416.7016.7016.5516.5516.19-
Apr 11, 202416.6016.7016.6016.6516.29-
Apr 10, 202416.7016.7016.7016.7016.34-
Apr 09, 202416.5016.7516.3516.7516.39-
Apr 08, 202416.3016.4516.3016.4516.09-
Apr 05, 202416.2516.4016.1516.4016.05-
Apr 04, 202416.2016.5516.1516.4016.05-
Apr 03, 202416.1016.3516.1016.3516.00-
Apr 02, 202416.5516.5516.2016.2515.90-
Mar 28, 202416.3516.5516.3516.5516.19-
Mar 27, 202416.3516.4016.3516.4016.05-
Mar 26, 202416.2516.4016.2516.4016.05-
Mar 25, 202416.3516.4016.2016.2015.85-
Mar 22, 202416.6516.6516.4016.4016.05-
Mar 21, 202417.4017.4016.7516.8016.44-
Mar 20, 202417.1517.2517.0517.2516.88-
Mar 19, 202417.5517.5517.0017.2516.8831
Mar 18, 202417.7517.7517.5517.6017.22-
Mar 15, 202417.9517.9517.7017.7017.32-
Mar 14, 202417.7018.0517.7018.0517.66-
Mar 13, 202417.6017.6517.5517.6517.27-
Mar 12, 202417.6517.8517.5017.8017.41-
Mar 11, 202417.5017.6017.3517.6017.22-
Mar 08, 202417.4517.6517.4517.5517.17-
Mar 07, 202417.4017.7517.4017.7017.32-
Mar 06, 202417.5517.8017.5517.7017.32-
Mar 05, 202418.0018.0017.7017.7517.37-
Mar 04, 202418.0018.1518.0018.1517.76-
Mar 01, 202418.5018.5018.2518.2517.85-
Feb 29, 202418.3018.4518.3018.4518.05-
Feb 28, 202418.3018.3518.3018.3017.90-
Feb 27, 202418.2018.4518.2018.3017.90-
Feb 26, 202418.5018.5018.2018.3017.90-
Feb 23, 202418.6018.6518.5018.5518.15-
Feb 22, 202418.4518.6518.2518.6518.25-
Feb 21, 202418.3018.3018.1518.1517.76-
Feb 20, 202418.7018.7018.4518.4518.05-
Feb 19, 202418.4518.9518.4518.8518.44-
Feb 16, 202418.6518.9518.6518.9518.54-
Feb 15, 202418.6018.7518.5018.7018.30-
Feb 14, 202418.3018.6518.3018.6518.25-
Feb 13, 202418.5018.5018.4518.4518.05-
Feb 12, 202418.3518.7018.3518.6018.20-
Feb 09, 202418.7018.7018.4018.6018.20-
Feb 08, 202418.8018.8018.7018.7018.30-
Feb 07, 202418.7518.9018.7018.8518.441,000
Feb 06, 202418.6019.1518.6019.0518.64-
Feb 05, 202418.4518.8518.4518.8018.39-
Feb 02, 202418.5518.7018.5518.7018.30-
Feb 01, 202418.2518.4518.2518.4018.00-
Jan 31, 202418.2018.6018.2018.4018.00200
Jan 30, 202418.4018.4018.3018.3017.901,000
Jan 29, 202418.4518.6018.4518.5018.10-
Jan 26, 202418.1518.5518.1518.4518.05-
Jan 25, 202418.2018.4018.1518.4018.00-
Jan 24, 202418.1018.3518.1018.3517.95-
Jan 23, 202418.1018.3018.1018.3017.90-
Jan 22, 202418.2018.2018.0518.1017.71-
Jan 19, 202418.0518.2518.0518.2517.85-
Jan 18, 202417.8018.1517.7518.0017.61-
Jan 17, 202417.6018.0017.6017.9517.56-
Jan 16, 202417.9017.9017.7017.8017.41-
Jan 15, 202417.9018.1017.9017.9017.51-
Jan 12, 202417.3518.1017.3517.8017.41-
Jan 11, 202416.2517.1516.2517.1516.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...