Canada markets open in 8 hours 28 minutes

Infosys Limited (IOY.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
16.60+0.10 (+0.61%)
At close: 03:58PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202416.4516.6016.0516.6016.60-
Jun 13, 202416.4516.5016.2516.5016.50-
Jun 12, 202416.7016.7016.3016.3516.3560
Jun 11, 202416.4016.4016.4016.4016.40-
Jun 10, 202416.6016.7016.1516.5016.50340
Jun 07, 202415.9516.6515.9516.5516.55-
Jun 06, 202415.6016.0015.6016.0016.00-
Jun 05, 202415.4515.8015.4515.8015.8017
Jun 04, 202415.3015.5515.1515.3515.35197
Jun 03, 202415.5515.8015.3515.3515.35125
May 31, 202415.2015.8015.2015.4515.45200
May 31, 20240.335486 Dividend
May 30, 202415.6515.6515.6515.6515.31-
May 29, 202415.9515.9515.9015.9015.56-
May 28, 202416.2016.2015.8515.9515.61-
May 27, 202415.9516.4515.9015.9515.61200
May 24, 202415.9515.9515.9515.9515.61-
May 23, 202415.9516.0515.9515.9515.61-
May 22, 202415.5015.9015.5015.8515.51-
May 21, 202415.6015.9015.6015.6515.31190
May 20, 202415.8015.8015.6015.7515.416,000
May 17, 202415.7015.8015.5515.7515.41-
May 16, 202415.5515.8515.5515.8515.51-
May 15, 202415.5515.6515.5515.5515.22-
May 14, 202415.6515.6515.6515.6515.31-
May 13, 202415.5515.6515.5015.6515.31-
May 10, 202415.6015.6515.5515.6015.27-
May 09, 202415.7015.8015.6015.8015.46-
May 08, 202415.8016.0515.8015.8515.51750
May 07, 202415.6015.8015.6015.8015.46-
May 06, 202415.7015.7515.7015.7515.41-
May 03, 202415.6515.8515.5515.7015.36204
May 02, 202415.4515.6515.4515.5515.22-
Apr 30, 202415.8015.8015.5515.7015.36-
Apr 29, 202415.7515.7515.7015.7015.36100
Apr 26, 202415.8515.9015.6515.8015.46-
Apr 25, 202415.5515.8515.5515.8515.51-
Apr 24, 202416.0016.0015.9015.9515.61150
Apr 23, 202416.0516.1016.0516.1015.75-
Apr 22, 202415.7515.8515.7515.8515.51-
Apr 19, 202415.2515.7015.2515.7015.36-
Apr 18, 202415.7515.8515.3515.8515.51300
Apr 17, 202415.8515.9515.8515.9515.61-
Apr 16, 202416.2016.2015.6016.0515.711,300
Apr 15, 202416.7516.8016.4016.4016.05-
Apr 12, 202416.7016.7016.5516.5516.2065
Apr 11, 202416.5516.7516.5516.7516.39100
Apr 10, 202416.7016.7016.7016.7016.3415
Apr 09, 202416.5016.6016.3516.4516.10-
Apr 08, 202416.3016.3016.1516.1515.80-
Apr 05, 202416.2516.4516.1016.4516.10100
Apr 04, 202416.2016.4016.1516.4016.05-
Apr 03, 202416.1016.4016.1016.2015.85-
Apr 02, 202416.5516.5516.2016.2015.85-
Mar 28, 202416.3516.7016.3516.7016.34300
Mar 27, 202416.3516.4016.2516.3516.00-
Mar 26, 202416.2516.3016.2516.3015.95-
Mar 25, 202416.3016.5516.2016.2015.8540
Mar 22, 202416.6516.7016.4516.4516.10785
Mar 21, 202417.4017.4016.5516.8516.49600
Mar 20, 202417.1517.2517.0517.2516.88-
Mar 19, 202417.5517.5517.0017.2516.881,050
Mar 18, 202417.7517.7517.3517.6017.22400
Mar 15, 202417.9517.9517.7517.7517.37-
Mar 14, 202417.7017.9517.7017.9517.57-
Mar 13, 202417.6017.7017.5517.6517.27-
Mar 12, 202417.6517.8017.5517.8017.42-
Mar 11, 202417.5517.6017.4017.6017.22-
Mar 08, 202417.4517.7017.4517.7017.32-
Mar 07, 202417.4517.6517.4517.6517.27-
Mar 06, 202417.6017.9517.6017.9517.57-
Mar 05, 202418.0518.0517.6017.8017.42325
Mar 04, 202418.0518.1018.0518.1017.71-
Mar 01, 202418.3518.5518.1518.2517.86-
Feb 29, 202418.3518.4518.2518.4518.051,000
Feb 28, 202418.3518.5018.3018.3017.91-
Feb 27, 202418.2518.4018.1518.4018.0120
Feb 26, 202418.5518.5518.2018.3017.91-
Feb 23, 202418.6518.6518.5518.6518.2540
Feb 22, 202418.3518.6518.3018.6518.25-
Feb 21, 202418.3518.3518.1518.3517.96-
Feb 20, 202418.7518.7518.5518.7518.35-
Feb 19, 202418.5019.1018.5018.7018.30-
Feb 16, 202418.7018.8018.7018.8018.40110
Feb 15, 202418.6518.7518.5018.7518.35-
Feb 14, 202418.3518.7018.3518.7018.30200
Feb 13, 202418.6018.6018.4018.5018.101,133
Feb 12, 202418.4018.8018.4018.8018.40133
Feb 09, 202418.7518.7518.4518.7018.3068
Feb 08, 202418.8518.8518.8518.8518.45-
Feb 07, 202418.8519.1518.7518.8018.4053
Feb 06, 202418.6519.6018.6519.2518.84332
Feb 05, 202418.3519.0518.3518.8018.40150
Feb 02, 202418.6018.9018.6018.7018.305
Feb 01, 202418.3018.6518.1018.6018.206,414
Jan 31, 202418.2518.3018.2518.2517.86500
Jan 30, 202418.4518.4518.3018.4018.0150
Jan 29, 202418.5018.5518.4018.5518.15-
Jan 26, 202418.2018.3018.2018.2517.86-
Jan 25, 202418.2518.4518.2518.4018.018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...