Frankfurt - Delayed Quote EUR

Infosys Limited (IOY.F)

Compare
19.90
-0.10
(-0.50%)
At close: January 21 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202520.6020.6019.8019.9019.901,000
Jan 20, 202520.5020.5020.0020.0020.00-
Jan 17, 202520.5020.5019.4019.4019.401,000
Jan 16, 202521.9021.9021.0021.0021.00100
Jan 15, 202521.7021.8021.7021.8021.80-
Jan 14, 202522.0022.0020.8021.7021.7067
Jan 13, 202521.7021.9021.7021.9021.905
Jan 10, 202521.7022.0021.7022.0022.00-
Jan 9, 202521.9021.9021.9021.9021.90300
Jan 8, 202521.7021.7021.6021.6021.60-
Jan 7, 202521.6022.0020.5022.0022.00107
Jan 6, 202521.9021.9020.8020.8020.8050
Jan 3, 202521.9021.9021.6021.8021.80330
Jan 2, 202521.5021.8021.3021.8021.80200
Dec 30, 202421.3021.4021.2021.2021.201,120
Dec 27, 202421.6021.6021.3021.3021.30-
Dec 23, 202421.7021.9021.7021.9021.90400
Dec 20, 202422.2022.2021.5021.8021.80510
Dec 19, 202421.7022.5021.6022.5022.5082
Dec 18, 202421.9022.4021.0022.4022.40250
Dec 17, 202422.0022.0021.0021.0021.00-
Dec 16, 202422.0022.1022.0022.1022.103
Dec 13, 202422.1022.2022.1022.2022.20-
Dec 12, 202421.9022.0021.9022.0022.00-
Dec 11, 202421.9021.9021.9021.9021.90-
Dec 10, 202421.8022.2021.6021.9021.902,550
Dec 9, 202421.4021.4021.3021.3021.30-
Dec 6, 202421.6021.6021.2021.5021.50469
Dec 5, 202421.4021.9021.3021.9021.90950
Dec 4, 202420.9020.9020.4020.9020.90-
Dec 3, 202421.1021.1021.1021.1021.10-
Dec 2, 202420.8021.0020.8020.9020.9070
Nov 29, 202421.1021.1020.8021.1021.1050
Nov 28, 202421.4021.6021.4021.6021.60-
Nov 27, 202421.8021.8021.2021.2021.2010
Nov 26, 202421.6022.1021.5022.1022.10525
Nov 25, 202421.5021.5021.0021.0021.00-
Nov 22, 202420.7021.2020.7021.2021.20-
Nov 21, 202420.5020.5020.3020.3020.30-
Nov 20, 202420.4020.4020.4020.4020.40-
Nov 19, 202420.4020.4020.0020.0020.00-
Nov 18, 202420.3020.4019.8520.4020.403,200
Nov 15, 202420.4020.4020.4020.4020.40-
Nov 14, 202420.6020.7020.5020.5020.50-
Nov 13, 202420.5020.5020.4020.5020.50-
Nov 12, 202420.6020.6020.4020.4020.40200
Nov 11, 202420.2020.9020.2020.9020.90370
Nov 8, 202419.9019.9019.8019.8019.80-
Nov 7, 202419.7020.0019.4020.0020.0050
Nov 6, 202419.6020.0019.6019.9019.906,160
Nov 5, 202418.9018.9018.7518.9018.9050
Nov 4, 202418.9518.9518.9018.9018.90-
Nov 1, 202419.1019.2019.0519.2019.20-
Oct 31, 202419.5019.5018.8019.4019.40265
Oct 30, 202420.0020.0019.6019.6019.601,449
Oct 29, 2024 0.25 Dividend
Oct 29, 202420.1020.5019.9020.4020.40459
Oct 28, 202420.4020.4020.3020.3020.05-
Oct 25, 202420.4020.4020.4020.4020.15250
Oct 24, 202420.5020.5020.3020.3020.05-
Oct 23, 202420.3020.6020.3020.4020.15190
Oct 22, 202420.3020.5020.1020.5020.2515
Oct 21, 202420.5020.5020.0020.0019.751,300
Oct 18, 202420.5020.5020.0020.1019.85260
Oct 17, 202421.0021.0020.2020.2019.95-
Oct 16, 202421.0021.4020.5020.5020.2538
Oct 15, 202421.6021.6021.0021.0020.74310
Oct 14, 202420.8021.1020.8021.1020.84-
Oct 11, 202420.6020.6020.6020.6020.35-
Oct 10, 202421.0021.2020.5020.5020.25100
Oct 9, 202421.1021.2021.0021.0020.74100
Oct 8, 202420.7020.8020.7020.8020.54-
Oct 7, 202420.6020.6020.5020.5020.25-
Oct 4, 202420.5020.5020.3020.3020.05-
Oct 3, 202420.1020.1019.9019.9019.66-
Oct 2, 202420.0020.1020.0020.1019.85-
Oct 1, 202419.8520.0019.8520.0019.75-
Sep 30, 202419.9020.2019.7020.1019.85164
Sep 27, 202420.4020.6020.0020.0019.75100
Sep 26, 202420.2020.3020.2020.3020.05-
Sep 25, 202419.9520.0019.9019.9019.66-
Sep 24, 202420.2020.5020.0020.0019.75190
Sep 23, 202421.2021.2020.1020.1019.85500
Sep 20, 202420.1020.1019.9020.0019.75100
Sep 19, 202420.2020.5020.1020.4020.1570
Sep 18, 202420.4020.4020.1020.1019.85-
Sep 17, 202420.6020.7020.6020.7020.45150
Sep 16, 202420.7020.8020.5020.5020.25-
Sep 13, 202420.8020.8020.6020.6020.35-
Sep 12, 202420.7020.8020.6020.8020.54-
Sep 11, 202420.4020.4020.4020.4020.15-
Sep 10, 202420.3020.4020.3020.3020.05-
Sep 9, 202420.3020.3020.3020.3020.05-
Sep 6, 202420.5020.5020.1020.1019.85300
Sep 5, 202420.6020.7020.5020.5020.25-
Sep 4, 202420.4020.5020.4020.5020.25-
Sep 3, 202420.8020.8020.7020.7020.45-
Sep 2, 202420.6020.7020.6020.6020.35390
Aug 30, 202420.9020.9020.8020.8020.54-
Aug 29, 202420.5020.5020.5020.5020.25-
Aug 28, 202420.4020.5020.2020.5020.25-
Aug 27, 202419.9020.1019.9020.1019.85600
Aug 26, 202419.8020.4019.8020.0019.756,724
Aug 23, 202420.0020.0019.8019.8019.56-
Aug 22, 202420.2020.2019.8019.8019.56-
Aug 21, 202419.8520.3019.8019.8019.5650
Aug 20, 202419.9520.0019.8019.8019.56-
Aug 19, 202419.9019.9019.8019.8019.56-
Aug 16, 202419.9020.0019.7519.7519.51312
Aug 15, 202419.6020.0019.6020.0019.7596
Aug 14, 202419.4519.4519.4519.4519.21-
Aug 13, 202419.4019.4519.4019.4019.16-
Aug 12, 202419.3519.4019.3519.3519.1110
Aug 9, 202419.2019.2019.1519.1518.91-
Aug 8, 202419.0519.0518.9518.9518.72-
Aug 7, 202419.2019.4019.2019.4019.16151
Aug 6, 202419.1019.1518.9018.9018.67-
Aug 5, 202418.7519.0018.5518.5518.321,850
Aug 2, 202420.2020.2019.8019.8019.56-
Aug 1, 202420.4020.4020.3020.4020.15200
Jul 31, 202421.0021.0020.5020.6020.3510
Jul 30, 202420.7020.7020.6020.6020.35-
Jul 29, 202421.1021.1020.6020.6020.35370
Jul 26, 202420.3021.1020.0020.8020.5429
Jul 25, 202419.9520.3019.4020.3020.05330
Jul 24, 202420.1020.1019.5019.5019.26100
Jul 23, 202419.6019.6019.5019.5019.26-
Jul 22, 202419.8519.8519.3519.3519.11-
Jul 19, 202419.5520.1019.0020.1019.8582
Jul 18, 202418.7520.6018.2020.6020.351,594
Jul 17, 202418.7519.0018.1518.1517.93-
Jul 16, 202418.6018.6018.2018.2017.98-
Jul 15, 202418.7018.7017.8517.8517.63250
Jul 12, 202418.4018.4518.2518.3018.0741
Jul 11, 202417.8517.9517.5017.5017.28-
Jul 10, 202417.6517.6517.6517.6517.43-
Jul 9, 202417.9517.9517.5517.5517.33-
Jul 8, 202417.9017.9017.5517.5517.33-
Jul 5, 202417.8517.8517.4017.4017.19-
Jul 4, 202417.6017.6017.6017.6017.38-
Jul 3, 202417.6017.6017.3517.3517.14-
Jul 2, 202417.0018.4517.0017.5517.33393
Jul 1, 202417.3017.3017.0017.0016.79-
Jun 28, 202417.3517.9016.8517.9017.68100
Jun 27, 202416.9517.0516.8016.8016.59-
Jun 26, 202417.0017.0516.7516.7516.54-
Jun 25, 202416.8017.0516.7516.8016.59455
Jun 24, 202416.7016.7516.7016.7516.54-
Jun 21, 202417.0517.0516.5016.5016.3080
Jun 20, 202416.7017.5516.6017.0016.79520
Jun 19, 202416.6017.3516.1516.1515.9519
Jun 18, 202416.5517.1016.2017.1016.89500
Jun 17, 202416.3516.4016.1016.1015.90-
Jun 14, 202416.4516.4515.9515.9515.75-
Jun 13, 202416.5016.5015.9515.9515.75-
Jun 12, 202416.7016.7015.8515.8515.657
Jun 11, 202416.4016.4016.0516.0515.85-
Jun 10, 202416.6017.0515.9517.0516.8459
Jun 7, 202416.2017.2516.2016.2016.00500
Jun 6, 202415.6515.9515.5515.5515.36-
Jun 5, 202415.4515.4515.1015.1014.91-
Jun 4, 202415.3515.9015.0015.0014.8290
Jun 3, 202415.6515.6515.0015.0014.82110
May 31, 2024 0.34 Dividend
May 31, 202414.8015.2014.2014.9014.72770
May 30, 202415.5015.5015.5015.5014.98-
May 29, 202415.9515.9515.5015.5014.98150
May 28, 202416.2016.2015.6015.6015.07-
May 27, 202415.9515.9515.5015.5014.98-
May 24, 202415.9515.9515.5015.5014.98-
May 23, 202416.0516.0515.6515.6515.12-
May 22, 202415.6016.5515.5016.3515.80322
May 21, 202415.6016.0015.4015.4014.88300
May 20, 202415.8015.8015.4015.4014.88-
May 17, 202415.8515.8515.3515.3514.8320
May 16, 202415.6516.3015.3515.3514.8356
May 15, 202415.5515.8015.0515.0514.54150
May 14, 202415.6515.6515.2015.2014.69-
May 13, 202415.5515.5515.4015.4014.88640
May 10, 202415.6015.6015.2015.2014.69-
May 9, 202415.7015.7015.2515.2514.74-
May 8, 202415.8016.0015.3015.3014.79100
May 7, 202415.6015.6015.3515.3514.83-
May 6, 202416.0516.0515.2515.2514.74154
May 3, 202415.6015.6515.2015.2014.69-
May 2, 202415.8015.8015.1515.1514.6430
Apr 30, 202415.8016.2515.2515.2514.7420
Apr 29, 202415.7515.7515.4015.4014.88-
Apr 26, 202415.8515.8515.4015.4014.88-
Apr 25, 202415.6515.6515.0015.4514.931,000
Apr 24, 202416.0016.0015.4515.4514.93150
Apr 23, 202416.0516.7515.8015.8015.27200
Apr 22, 202416.0016.3015.7515.9015.361,958
Apr 19, 202415.2515.8015.2015.2014.69560
Apr 18, 202415.7515.7514.5514.5514.06134
Apr 17, 202415.8016.5515.5515.5515.03166
Apr 16, 202416.2016.2015.4015.4014.88220
Apr 15, 202416.6516.8016.3016.3015.75441
Apr 12, 202416.7017.4516.2016.2015.6550
Apr 11, 202416.6016.6016.2516.2515.70-
Apr 10, 202416.9017.3516.6016.6016.0445
Apr 9, 202416.4016.6516.3516.6516.09400
Apr 8, 202416.6516.6516.0516.1015.561,180
Apr 5, 202416.2516.2515.8515.9515.41400
Apr 4, 202416.2016.2016.0016.0015.46-
Apr 3, 202416.1016.7515.7516.7516.19100
Apr 2, 202416.5517.0015.9016.7516.197,000
Mar 28, 202416.4517.0516.0016.1515.61546
Mar 27, 202416.3516.4515.9016.4515.902,650
Mar 26, 202416.2516.2515.8515.9015.36-
Mar 25, 202416.5016.5016.0016.0015.46466
Mar 22, 202416.6516.6516.0016.0015.4635
Mar 21, 202417.1017.3516.4016.4015.85916
Mar 20, 202417.1517.1516.7516.7516.19-
Mar 19, 202417.4017.4016.8016.8016.23-
Mar 18, 202417.9518.1017.1018.1017.49950
Mar 15, 202417.9517.9517.2517.2516.67-
Mar 14, 202418.5018.5017.5017.5016.91250
Mar 13, 202417.6017.6017.1517.1516.571,550
Mar 12, 202417.6517.7517.3517.3516.77-
Mar 11, 202417.7517.7517.1017.1016.52100
Mar 8, 202417.5017.5517.2017.2016.62250
Mar 7, 202417.4518.3517.2517.2516.6728
Mar 6, 202417.6517.6517.3517.3516.77-
Mar 5, 202418.0518.3517.2518.3517.73555
Mar 4, 202418.0518.6517.5518.6518.02210
Mar 1, 202418.5518.9517.7517.7517.15600
Feb 29, 202418.3518.3517.8017.8517.2516
Feb 28, 202418.3518.9017.8518.9018.26100
Feb 27, 202418.2518.2517.8017.8017.20-
Feb 26, 202418.5518.5518.4518.4517.83100
Feb 23, 202418.6518.6518.0018.1517.54950
Feb 22, 202418.3518.3518.0018.0017.39-
Feb 21, 202418.3518.5017.7517.7517.15650
Feb 20, 202419.1019.1018.1018.1017.49350
Feb 19, 202418.9019.1018.5019.1018.46146
Feb 16, 202418.8018.8018.3518.3517.73-
Feb 15, 202418.6518.6518.0518.0517.44-
Feb 14, 202418.4018.4518.0018.3017.681,800
Feb 13, 202418.5518.5518.0518.0517.44-
Feb 12, 202418.4519.3518.1518.2017.59248
Feb 9, 202418.7518.7518.0018.0017.3925
Feb 8, 202418.8518.8518.3518.3517.7355
Feb 7, 202418.8018.8018.2518.7518.12193
Feb 6, 202418.8519.7518.6519.7519.09316
Feb 5, 202419.5019.5018.5018.5017.881,000
Feb 2, 202418.6018.7518.2518.2517.64600
Feb 1, 202418.3018.3017.8017.8017.20-
Jan 31, 202418.2518.6517.8518.6518.021,380
Jan 30, 202418.4518.4518.4518.4517.83-
Jan 29, 202418.5018.7018.0518.7018.072,338
Jan 26, 202418.2018.2018.2018.2017.59-
Jan 25, 202418.2518.2517.7517.7517.1557
Jan 24, 202418.1518.5518.1518.3017.681,139
Jan 23, 202418.1518.1518.1518.1517.54-
Jan 22, 202418.2518.2518.2518.2517.64-

Related Tickers

WIOA.F Wipro Limited
3.3000
-0.60%
 
WIOA.BE Wipro Ltd
3.3800
-1.74%
 
WIOA.SG Wipro Ltd
3.3000
+1.23%
 
WIT Wipro Limited
3.5200
+2.33%