Singapore markets closed

Infosys Ltd (IOY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.85-0.15 (-0.88%)
At close: 08:21PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202417.1517.2016.8016.8516.85-
20 Jun 202416.7517.1016.6517.0017.00-
19 Jun 202416.7016.9016.7016.7516.75-
18 Jun 202416.7016.8016.6016.7016.70-
17 Jun 202416.5016.7016.4516.7016.70-
14 Jun 202416.6016.6016.3016.5516.55-
13 Jun 202416.6016.6016.4016.5016.50-
12 Jun 202416.5516.5516.4016.5016.50-
11 Jun 202416.5516.6016.4016.5516.55-
10 Jun 202416.7516.7516.4016.5516.55-
07 Jun 202416.1016.8016.1016.6516.65-
06 Jun 202415.1016.1015.1016.0516.05-
05 Jun 202415.5515.7515.5015.7515.75-
04 Jun 202415.4515.5015.2515.4015.40-
03 Jun 202415.6015.7015.3515.3515.35-
31 May 202415.0015.8015.0015.2515.2515
31 May 20240.335486 Dividend
30 May 202415.7515.8015.5015.5515.21-
29 May 202416.0516.0515.7015.7515.41-
28 May 202416.3016.3015.9015.9015.56-
27 May 202416.0516.2016.0516.2015.85-
24 May 202416.1016.1016.0016.0015.65-
23 May 202416.1016.1516.0016.1515.80-
22 May 202415.6516.1015.6515.9015.56-
21 May 202415.7515.7515.6515.7015.3620
20 May 202415.9015.9515.7015.7515.41560
17 May 202415.8515.8515.6515.7015.36500
16 May 202415.6515.8515.6515.8515.51-
15 May 202415.6515.7515.5515.7015.36-
14 May 202415.7515.8015.6015.6015.26-
13 May 202415.7015.7515.6015.6515.31-
10 May 202415.7515.8515.6015.7015.36-
09 May 202415.8515.9515.7015.7015.36-
08 May 202415.9515.9515.8015.9015.56-
07 May 202415.7515.9515.7515.9015.56-
06 May 202415.8516.0015.7515.8015.46-
03 May 202415.8015.8015.6515.7515.41-
02 May 202415.6015.7515.5515.7015.36-
30 Apr 202415.9015.9015.6515.6515.31-
29 Apr 202415.8515.9515.8015.8515.51-
26 Apr 202416.0016.0015.8015.8015.46-
25 Apr 202415.7015.9515.7015.8515.51-
24 Apr 202416.1516.1515.8515.9015.56-
23 Apr 202416.2016.2516.0016.0515.70-
22 Apr 202415.9016.2515.8516.2515.90-
19 Apr 202415.4015.8015.4015.8015.46-
18 Apr 202415.9016.3514.5015.4515.12-
17 Apr 202416.0016.1015.8515.8515.51-
16 Apr 202416.2516.2515.8516.0515.70-
15 Apr 202416.9516.9516.3016.3015.95-
12 Apr 202416.8016.8516.5016.5516.19-
11 Apr 202416.7016.7516.6516.7016.34-
10 Apr 202416.8016.8516.6516.7016.34-
09 Apr 202416.6016.8016.5016.6516.29-
08 Apr 202416.4516.5016.3516.5016.14-
05 Apr 202416.4016.4516.3016.4016.05-
04 Apr 202416.3516.5016.3016.4016.05-
03 Apr 202416.2516.5016.2516.3516.00-
02 Apr 202416.6016.6016.2016.3015.95-
28 Mar 202416.4516.6016.4516.6016.24-
27 Mar 202416.5016.5516.3516.4016.05-
26 Mar 202416.3516.4016.3016.4016.05-
25 Mar 202416.5016.5516.2516.3015.95-
22 Mar 202416.7516.7516.4016.4016.05-
21 Mar 202417.5017.5016.8016.8016.44-
20 Mar 202417.3017.3017.1517.3016.93-
19 Mar 202417.5517.5517.2017.3016.93-
18 Mar 202417.8017.9017.5517.6017.22-
15 Mar 202418.0518.0517.7017.7017.32-
14 Mar 202417.8018.1517.8018.0517.66-
13 Mar 202417.7017.7017.6017.7017.32-
12 Mar 202417.8017.9017.6017.8017.42-
11 Mar 202417.6517.6517.5517.6017.22-
08 Mar 202417.6517.7017.6017.6017.22-
07 Mar 202417.6517.8517.6517.7017.32-
06 Mar 202417.7517.9517.7517.7517.37-
05 Mar 202418.2018.2017.7017.7017.32-
04 Mar 202418.2518.2518.0518.2017.81-
01 Mar 202418.6518.6518.2518.3017.91-
29 Feb 202418.4518.5018.4018.4518.05-
28 Feb 202418.5018.5518.3018.4018.00-
27 Feb 202418.4018.4518.2518.4518.05-
26 Feb 202418.6518.6518.3018.4518.05-
23 Feb 202418.8018.8018.5518.5518.15-
22 Feb 202418.5518.7518.4518.7518.35-
21 Feb 202418.5018.5018.2018.2517.86-
20 Feb 202418.9018.9018.5018.5018.10-
19 Feb 202418.6519.3518.6519.0518.64-
16 Feb 202418.8519.1018.8518.9518.54-
15 Feb 202418.8018.8518.7518.8018.39-
14 Feb 202418.5518.8018.5518.8018.39-
13 Feb 202418.6518.6518.5018.5018.10-
12 Feb 202418.6518.8018.6518.7018.30-
09 Feb 202418.8518.8518.3518.6018.20200
08 Feb 202418.9519.0018.7018.7018.30-
07 Feb 202419.0019.0018.7518.9018.49-
06 Feb 202418.7519.3018.7519.1518.74-
05 Feb 202418.7518.9518.7518.9018.49-
02 Feb 202418.7018.8518.7018.8518.44-
01 Feb 202418.4018.5518.4018.5518.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...