Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,343.37 +0.02 (+0.00%) Nikkei
39,706.91 +365.37 (+0.93%) Hang Seng
17,725.61 +9.14 (+0.05%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,916.48 +1,045.91 (+1.72%) CMC Crypto 200
1,289.86 +23.71 (+1.87%)
Infosys Ltd (IOY.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 16.95 | 17.35 | 16.95 | 17.35 | 17.35 | 100 |
| 26 Jun 2024 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | - |
| 25 Jun 2024 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | - |
| 24 Jun 2024 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | 100 |
| 21 Jun 2024 | 17.25 | 17.25 | 16.75 | 16.80 | 16.80 | 60 |
| 20 Jun 2024 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | - |
| 19 Jun 2024 | 16.60 | 16.65 | 16.60 | 16.65 | 16.65 | - |
| 18 Jun 2024 | 16.55 | 16.70 | 16.50 | 16.70 | 16.70 | - |
| 17 Jun 2024 | 16.35 | 16.65 | 16.20 | 16.65 | 16.65 | - |
| 14 Jun 2024 | 16.45 | 16.60 | 16.25 | 16.50 | 16.50 | - |
| 13 Jun 2024 | 16.45 | 16.50 | 16.30 | 16.45 | 16.45 | - |
| 12 Jun 2024 | 16.40 | 16.45 | 16.30 | 16.45 | 16.45 | - |
| 11 Jun 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| 10 Jun 2024 | 16.60 | 16.65 | 16.45 | 16.50 | 16.50 | 600 |
| 07 Jun 2024 | 15.95 | 16.65 | 15.95 | 16.60 | 16.60 | - |
| 06 Jun 2024 | 15.60 | 16.10 | 15.60 | 16.05 | 16.05 | - |
| 05 Jun 2024 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | - |
| 04 Jun 2024 | 15.30 | 15.35 | 15.20 | 15.35 | 15.35 | - |
| 03 Jun 2024 | 15.55 | 15.55 | 15.30 | 15.35 | 15.35 | - |
| 31 May 2024 | 14.80 | 15.25 | 14.20 | 15.20 | 15.20 | 500 |
| 31 May 2024 | 0.335486 Dividend | |||||
| 30 May 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 15.16 | - |
| 29 May 2024 | 15.95 | 15.95 | 15.75 | 15.75 | 15.41 | 100 |
| 28 May 2024 | 16.20 | 16.20 | 15.85 | 15.85 | 15.51 | - |
| 27 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.60 | - |
| 24 May 2024 | 15.95 | 16.05 | 15.95 | 16.00 | 15.65 | - |
| 23 May 2024 | 15.95 | 16.10 | 15.95 | 16.10 | 15.75 | - |
| 22 May 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.56 | - |
| 21 May 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.36 | - |
| 20 May 2024 | 15.80 | 15.80 | 15.75 | 15.80 | 15.46 | - |
| 17 May 2024 | 15.70 | 15.75 | 15.65 | 15.70 | 15.36 | - |
| 16 May 2024 | 15.55 | 15.85 | 15.55 | 15.80 | 15.46 | - |
| 15 May 2024 | 15.55 | 15.70 | 15.55 | 15.70 | 15.36 | - |
| 14 May 2024 | 15.65 | 15.65 | 15.60 | 15.60 | 15.26 | - |
| 13 May 2024 | 15.55 | 15.70 | 15.50 | 15.65 | 15.31 | - |
| 10 May 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.26 | - |
| 09 May 2024 | 15.70 | 15.70 | 15.65 | 15.70 | 15.36 | - |
| 08 May 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.56 | - |
| 07 May 2024 | 15.60 | 15.90 | 15.60 | 15.90 | 15.56 | - |
| 06 May 2024 | 15.70 | 15.95 | 15.70 | 15.75 | 15.41 | - |
| 03 May 2024 | 15.65 | 15.70 | 15.55 | 15.70 | 15.36 | - |
| 02 May 2024 | 15.45 | 15.65 | 15.45 | 15.65 | 15.31 | - |
| 30 Apr 2024 | 15.80 | 15.80 | 15.65 | 15.65 | 15.31 | - |
| 29 Apr 2024 | 15.75 | 15.90 | 15.75 | 15.80 | 15.46 | - |
| 26 Apr 2024 | 15.85 | 15.85 | 15.80 | 15.80 | 15.46 | - |
| 25 Apr 2024 | 15.55 | 15.85 | 15.55 | 15.85 | 15.51 | 200 |
| 24 Apr 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 15.51 | - |
| 23 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.70 | - |
| 22 Apr 2024 | 15.75 | 16.30 | 15.75 | 16.30 | 15.95 | - |
| 19 Apr 2024 | 15.25 | 15.70 | 15.25 | 15.70 | 15.36 | - |
| 18 Apr 2024 | 15.75 | 15.75 | 15.45 | 15.45 | 15.12 | - |
| 17 Apr 2024 | 15.85 | 16.00 | 15.85 | 15.90 | 15.56 | - |
| 16 Apr 2024 | 16.15 | 16.20 | 15.70 | 16.05 | 15.70 | - |
| 15 Apr 2024 | 16.75 | 16.75 | 16.30 | 16.30 | 15.95 | - |
| 12 Apr 2024 | 16.70 | 16.70 | 16.55 | 16.55 | 16.19 | - |
| 11 Apr 2024 | 16.60 | 16.70 | 16.60 | 16.65 | 16.29 | - |
| 10 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.34 | - |
| 09 Apr 2024 | 16.50 | 16.75 | 16.35 | 16.75 | 16.39 | - |
| 08 Apr 2024 | 16.30 | 16.45 | 16.30 | 16.45 | 16.09 | - |
| 05 Apr 2024 | 16.25 | 16.40 | 16.15 | 16.40 | 16.05 | - |
| 04 Apr 2024 | 16.20 | 16.55 | 16.15 | 16.40 | 16.05 | - |
| 03 Apr 2024 | 16.10 | 16.35 | 16.10 | 16.35 | 16.00 | - |
| 02 Apr 2024 | 16.55 | 16.55 | 16.20 | 16.25 | 15.90 | - |
| 28 Mar 2024 | 16.35 | 16.55 | 16.35 | 16.55 | 16.19 | - |
| 27 Mar 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.05 | - |
| 26 Mar 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 16.05 | - |
| 25 Mar 2024 | 16.35 | 16.40 | 16.20 | 16.20 | 15.85 | - |
| 22 Mar 2024 | 16.65 | 16.65 | 16.40 | 16.40 | 16.05 | - |
| 21 Mar 2024 | 17.40 | 17.40 | 16.75 | 16.80 | 16.44 | - |
| 20 Mar 2024 | 17.15 | 17.25 | 17.05 | 17.25 | 16.88 | - |
| 19 Mar 2024 | 17.55 | 17.55 | 17.00 | 17.25 | 16.88 | 31 |
| 18 Mar 2024 | 17.75 | 17.75 | 17.55 | 17.60 | 17.22 | - |
| 15 Mar 2024 | 17.95 | 17.95 | 17.70 | 17.70 | 17.32 | - |
| 14 Mar 2024 | 17.70 | 18.05 | 17.70 | 18.05 | 17.66 | - |
| 13 Mar 2024 | 17.60 | 17.65 | 17.55 | 17.65 | 17.27 | - |
| 12 Mar 2024 | 17.65 | 17.85 | 17.50 | 17.80 | 17.41 | - |
| 11 Mar 2024 | 17.50 | 17.60 | 17.35 | 17.60 | 17.22 | - |
| 08 Mar 2024 | 17.45 | 17.65 | 17.45 | 17.55 | 17.17 | - |
| 07 Mar 2024 | 17.40 | 17.75 | 17.40 | 17.70 | 17.32 | - |
| 06 Mar 2024 | 17.55 | 17.80 | 17.55 | 17.70 | 17.32 | - |
| 05 Mar 2024 | 18.00 | 18.00 | 17.70 | 17.75 | 17.37 | - |
| 04 Mar 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 17.76 | - |
| 01 Mar 2024 | 18.50 | 18.50 | 18.25 | 18.25 | 17.85 | - |
| 29 Feb 2024 | 18.30 | 18.45 | 18.30 | 18.45 | 18.05 | - |
| 28 Feb 2024 | 18.30 | 18.35 | 18.30 | 18.30 | 17.90 | - |
| 27 Feb 2024 | 18.20 | 18.45 | 18.20 | 18.30 | 17.90 | - |
| 26 Feb 2024 | 18.50 | 18.50 | 18.20 | 18.30 | 17.90 | - |
| 23 Feb 2024 | 18.60 | 18.65 | 18.50 | 18.55 | 18.15 | - |
| 22 Feb 2024 | 18.45 | 18.65 | 18.25 | 18.65 | 18.25 | - |
| 21 Feb 2024 | 18.30 | 18.30 | 18.15 | 18.15 | 17.76 | - |
| 20 Feb 2024 | 18.70 | 18.70 | 18.45 | 18.45 | 18.05 | - |
| 19 Feb 2024 | 18.45 | 18.95 | 18.45 | 18.85 | 18.44 | - |
| 16 Feb 2024 | 18.65 | 18.95 | 18.65 | 18.95 | 18.54 | - |
| 15 Feb 2024 | 18.60 | 18.75 | 18.50 | 18.70 | 18.30 | - |
| 14 Feb 2024 | 18.30 | 18.65 | 18.30 | 18.65 | 18.25 | - |
| 13 Feb 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.05 | - |
| 12 Feb 2024 | 18.35 | 18.70 | 18.35 | 18.60 | 18.20 | - |
| 09 Feb 2024 | 18.70 | 18.70 | 18.40 | 18.60 | 18.20 | - |
| 08 Feb 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.30 | - |
| 07 Feb 2024 | 18.75 | 18.90 | 18.70 | 18.85 | 18.44 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.