Canada markets closed

Infosys Ltd (IOY.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
17.05+0.40 (+2.40%)
At close: 08:01AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202417.0517.0517.0517.0517.05900
Jun 20, 202416.6516.6516.6516.6516.65-
Jun 19, 202416.6016.6016.6016.6016.60-
Jun 18, 202416.5516.5516.5516.5516.55-
Jun 17, 202416.3516.3516.3516.3516.35-
Jun 14, 202416.4516.4516.4516.4516.45-
Jun 13, 202416.4516.4516.4516.4516.45-
Jun 12, 202416.4016.4016.4016.4016.40-
Jun 11, 202416.4016.4016.4016.4016.40-
Jun 10, 202416.6016.6016.6016.6016.60-
Jun 07, 202415.9515.9515.9515.9515.95-
Jun 06, 202415.6015.6015.6015.6015.60-
Jun 05, 202415.4515.4515.4515.4515.45-
Jun 04, 202415.2515.2515.2515.2515.25-
Jun 03, 202415.5515.5515.5515.5515.55-
May 31, 202414.8014.8014.8014.8014.80-
May 31, 20240.335486 Dividend
May 30, 202415.6515.6515.6515.6515.31-
May 29, 202415.9515.9515.9515.9515.61-
May 28, 202416.2016.2016.2016.2015.85-
May 27, 202415.9515.9515.9515.9515.61-
May 24, 202415.9515.9515.9515.9515.61-
May 23, 202415.9515.9515.9515.9515.61-
May 22, 202415.5015.5015.5015.5015.17-
May 21, 202415.6015.6015.6015.6015.27-
May 20, 202415.8015.8015.8015.8015.46-
May 17, 202415.7015.7015.7015.7015.36-
May 16, 202415.5515.5515.5515.5515.22-
May 15, 202415.5515.5515.5515.5515.22-
May 14, 202415.6515.6515.6515.6515.31-
May 13, 202415.2515.2515.2515.2514.92900
May 10, 202415.6015.6015.6015.6015.27-
May 09, 202415.7015.7015.7015.7015.36-
May 08, 202415.8015.8015.8015.8015.46-
May 07, 202415.6015.6015.6015.6015.27-
May 06, 202415.7015.7015.7015.7015.36-
May 03, 202415.6515.6515.6515.6515.31-
May 02, 202415.4515.4515.4515.4515.12-
Apr 30, 202415.8015.8015.8015.8015.46-
Apr 29, 202415.7515.7515.7515.7515.4178
Apr 26, 202415.8515.8515.8515.8515.51-
Apr 25, 202415.5515.5515.5515.5515.22-
Apr 24, 202416.0016.0016.0016.0015.66-
Apr 23, 202416.0516.0516.0516.0515.71-
Apr 22, 202415.7515.7515.7515.7515.41-
Apr 19, 202415.2515.6015.2515.6015.27-
Apr 18, 202415.8015.8015.8015.8015.46-
Apr 17, 202415.8515.8515.8515.8515.51-
Apr 16, 202416.2016.2016.2016.2015.85-
Apr 15, 202416.7516.7516.7516.7516.39-
Apr 12, 202416.7016.7016.7016.7016.34-
Apr 11, 202416.5516.5516.5516.5516.20-
Apr 10, 202416.7016.7016.7016.7016.34-
Apr 09, 202416.5016.5016.5016.5016.15-
Apr 08, 202416.3016.3016.3016.3015.95-
Apr 05, 202416.2516.2516.2516.2515.90-
Apr 04, 202416.2016.2016.2016.2015.85-
Apr 03, 202416.1016.1016.1016.1015.75-
Apr 02, 202416.6516.6516.6516.6516.2910
Mar 28, 202416.3516.3516.3516.3516.00-
Mar 27, 202416.3516.3516.3516.3516.00-
Mar 26, 202416.2516.2516.2516.2515.90-
Mar 25, 202416.3016.3016.3016.3015.95-
Mar 22, 202416.6516.6516.6516.6516.29-
Mar 21, 202417.4017.4017.4017.4017.03-
Mar 20, 202417.1517.1517.1517.1516.78-
Mar 19, 202417.4017.4017.4017.4017.03-
Mar 18, 202417.7517.7517.7517.7517.37-
Mar 15, 202417.9517.9517.9517.9517.57-
Mar 14, 202417.7017.7017.7017.7017.32-
Mar 13, 202417.6017.6017.6017.6017.22-
Mar 12, 202417.6517.6517.6517.6517.27-
Mar 11, 202417.5517.5517.5517.5517.17-
Mar 08, 202417.5017.5017.5017.5017.12-
Mar 07, 202417.4517.4517.4517.4517.08-
Mar 06, 202417.6017.6017.6017.6017.22-
Mar 05, 202418.0518.0517.9017.9017.52300
Mar 04, 202418.0518.0518.0518.0517.66-
Mar 01, 202418.3518.3517.8017.8017.42400
Feb 29, 202418.3518.3518.3518.3517.96-
Feb 28, 202418.3518.3518.3518.3517.96-
Feb 27, 202418.2518.2518.2518.2517.86-
Feb 26, 202418.5518.5518.5518.5518.15-
Feb 23, 202418.6518.6518.6518.6518.25-
Feb 22, 202418.3518.3518.3518.3517.96-
Feb 21, 202418.3518.3518.3518.3517.96-
Feb 20, 202418.8018.8018.8018.8018.40-
Feb 19, 202418.5019.1018.5019.1018.6923
Feb 16, 202418.8018.8018.8018.8018.40-
Feb 15, 202418.6518.6518.6518.6518.25-
Feb 14, 202418.3518.3518.3518.3517.96-
Feb 13, 202418.5518.5518.5518.5518.15-
Feb 12, 202418.4518.4518.4518.4518.05-
Feb 09, 202418.7518.7518.7518.7518.35-
Feb 08, 202418.8518.8518.8518.8518.45-
Feb 07, 202419.2019.2019.2019.2018.7913
Feb 06, 202418.6518.6518.6518.6518.25-
Feb 05, 202418.5018.5018.5018.5018.10-
Feb 02, 202418.6018.6018.6018.6018.20-
Feb 01, 202418.3018.3018.3018.3017.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...