Canada markets closed

Infosys Limited (IOY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.90-0.60 (-3.87%)
At close: 03:29PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202414.8015.2014.2014.9014.90770
May 31, 20240.335486 Dividend
May 30, 202415.5015.5015.5015.5015.16-
May 29, 202415.9515.9515.5015.5015.16150
May 28, 202416.2016.2015.6015.6015.26-
May 27, 202415.9515.9515.5015.5015.16-
May 24, 202415.9515.9515.5015.5015.16-
May 23, 202416.0516.0515.6515.6515.31-
May 22, 202415.6016.5515.5016.3516.00322
May 21, 202415.6016.0015.4015.4015.07300
May 20, 202415.8015.8015.4015.4015.07-
May 17, 202415.8515.8515.3515.3515.0220
May 16, 202415.6516.3015.3515.3515.0256
May 15, 202415.5515.8015.0515.0514.72150
May 14, 202415.6515.6515.2015.2014.87-
May 13, 202415.5515.5515.4015.4015.07640
May 10, 202415.6015.6015.2015.2014.87-
May 09, 202415.7015.7015.2515.2514.92-
May 08, 202415.8016.0015.3015.3014.97100
May 07, 202415.6015.6015.3515.3515.02-
May 06, 202416.0516.0515.2515.2514.92154
May 03, 202415.6015.6515.2015.2014.87-
May 02, 202415.8015.8015.1515.1514.8230
Apr 30, 202415.8016.2515.2515.2514.9220
Apr 29, 202415.7515.7515.4015.4015.07-
Apr 26, 202415.8515.8515.4015.4015.07-
Apr 25, 202415.6515.6515.0015.4515.121,000
Apr 24, 202416.0016.0015.4515.4515.12150
Apr 23, 202416.0516.7515.8015.8015.46200
Apr 22, 202416.0016.3015.7515.9015.561,958
Apr 19, 202415.2515.8015.2015.2014.87560
Apr 18, 202415.7515.7514.5514.5514.24134
Apr 17, 202415.8016.5515.5515.5515.21166
Apr 16, 202416.2016.2015.4015.4015.07220
Apr 15, 202416.6516.8016.3016.3015.95441
Apr 12, 202416.7017.4516.2016.2015.8550
Apr 11, 202416.6016.6016.2516.2515.90-
Apr 10, 202416.9017.3516.6016.6016.2445
Apr 09, 202416.4016.6516.3516.6516.29400
Apr 08, 202416.6516.6516.0516.1015.751,180
Apr 05, 202416.2516.2515.8515.9515.60400
Apr 04, 202416.2016.2016.0016.0015.65-
Apr 03, 202416.1016.7515.7516.7516.39100
Apr 02, 202416.5517.0015.9016.7516.397,000
Mar 28, 202416.4517.0516.0016.1515.80546
Mar 27, 202416.3516.4515.9016.4516.092,650
Mar 26, 202416.2516.2515.8515.9015.56-
Mar 25, 202416.5016.5016.0016.0015.65466
Mar 22, 202416.6516.6516.0016.0015.6535
Mar 21, 202417.1017.3516.4016.4016.05916
Mar 20, 202417.1517.1516.7516.7516.39-
Mar 19, 202417.4017.4016.8016.8016.44-
Mar 18, 202417.9518.1017.1018.1017.71950
Mar 15, 202417.9517.9517.2517.2516.88-
Mar 14, 202418.5018.5017.5017.5017.12250
Mar 13, 202417.6017.6017.1517.1516.781,550
Mar 12, 202417.6517.7517.3517.3516.97-
Mar 11, 202417.7517.7517.1017.1016.73100
Mar 08, 202417.5017.5517.2017.2016.83250
Mar 07, 202417.4518.3517.2517.2516.8828
Mar 06, 202417.6517.6517.3517.3516.97-
Mar 05, 202418.0518.3517.2518.3517.95555
Mar 04, 202418.0518.6517.5518.6518.25210
Mar 01, 202418.5518.9517.7517.7517.37600
Feb 29, 202418.3518.3517.8017.8517.4616
Feb 28, 202418.3518.9017.8518.9018.49100
Feb 27, 202418.2518.2517.8017.8017.41-
Feb 26, 202418.5518.5518.4518.4518.05100
Feb 23, 202418.6518.6518.0018.1517.76950
Feb 22, 202418.3518.3518.0018.0017.61-
Feb 21, 202418.3518.5017.7517.7517.37650
Feb 20, 202419.1019.1018.1018.1017.71350
Feb 19, 202418.9019.1018.5019.1018.69146
Feb 16, 202418.8018.8018.3518.3517.95-
Feb 15, 202418.6518.6518.0518.0517.66-
Feb 14, 202418.4018.4518.0018.3017.901,800
Feb 13, 202418.5518.5518.0518.0517.66-
Feb 12, 202418.4519.3518.1518.2017.81248
Feb 09, 202418.7518.7518.0018.0017.6125
Feb 08, 202418.8518.8518.3518.3517.9555
Feb 07, 202418.8018.8018.2518.7518.34193
Feb 06, 202418.8519.7518.6519.7519.32316
Feb 05, 202419.5019.5018.5018.5018.101,000
Feb 02, 202418.6018.7518.2518.2517.85600
Feb 01, 202418.3018.3017.8017.8017.41-
Jan 31, 202418.2518.6517.8518.6518.251,380
Jan 30, 202418.4518.4518.4518.4518.05-
Jan 29, 202418.5018.7018.0518.7018.302,338
Jan 26, 202418.2018.2018.2018.2017.81-
Jan 25, 202418.2518.2517.7517.7517.3757
Jan 24, 202418.1518.5518.1518.3017.901,139
Jan 23, 202418.1518.1518.1518.1517.76-
Jan 22, 202418.2518.2518.2518.2517.85-
Jan 19, 202418.1018.8018.1018.8018.393,725
Jan 18, 202417.9518.7017.9518.7018.30250
Jan 17, 202417.6517.6517.6517.6517.27-
Jan 16, 202417.9518.2517.9518.0017.613,690
Jan 15, 202417.7518.7017.7018.7018.30360
Jan 12, 202417.5518.1517.5518.1517.76300
Jan 11, 202416.3016.3016.3016.3015.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...