Stuttgart - Delayed Quote EUR

Infosys Limited (IOY.SG)

Compare
19.95
-0.55
(-2.68%)
At close: January 21 at 1:39:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202520.5020.5019.9519.9519.95-
Jan 20, 202520.4020.5020.4020.5020.5040
Jan 17, 202520.3020.6020.3020.5020.50-
Jan 16, 202522.0022.1020.8020.8020.8035
Jan 15, 202521.7021.8021.7021.8021.80-
Jan 14, 202522.0022.0021.7021.9021.90-
Jan 13, 202521.8022.1021.6022.0022.00-
Jan 10, 202521.8022.1021.7022.1022.10-
Jan 9, 202521.9021.9021.9021.9021.90-
Jan 8, 202521.7021.8021.4021.8021.80100
Jan 7, 202521.6021.8021.5021.8021.80-
Jan 6, 202521.8021.8021.8021.8021.80-
Jan 3, 202521.8021.8021.8021.8021.80-
Jan 2, 202521.0022.2021.0022.2022.20103
Dec 30, 202421.3021.3021.3021.3021.30-
Dec 27, 202421.7021.7021.6021.6021.60-
Dec 23, 202421.7021.7021.5021.6021.60-
Dec 20, 202422.3022.3021.6021.6021.60-
Dec 19, 202421.6022.5021.6022.4022.40-
Dec 18, 202421.9022.0021.8022.0022.00460
Dec 17, 202422.0022.2022.0022.0022.00-
Dec 16, 202422.4022.4022.0022.4022.40302
Dec 13, 202422.1022.6022.1022.2022.2044
Dec 12, 202422.0022.1021.9022.0022.00-
Dec 11, 202421.9022.5021.9022.1022.10307
Dec 10, 202421.8021.8021.7021.7021.70-
Dec 9, 202421.5022.0021.3022.0022.00200
Dec 6, 202421.4021.8021.3021.5021.50400
Dec 5, 202421.4021.6021.4021.6021.60-
Dec 4, 202420.9021.4020.9021.3021.30237
Dec 3, 202421.2021.2021.0021.0021.00-
Dec 2, 202420.8021.0020.8021.0021.00-
Nov 29, 202421.2021.2020.7020.8020.80214
Nov 28, 202421.4021.4021.4021.4021.40-
Nov 27, 202421.9021.9021.5021.7021.702,645
Nov 26, 202421.7022.0021.5021.8021.8075
Nov 25, 202421.6021.6021.1021.6021.6010,000
Nov 22, 202420.7021.6020.7021.6021.60-
Nov 21, 202420.5020.7020.4020.7020.70-
Nov 20, 202420.4020.9020.4020.9020.90100
Nov 19, 202420.4020.4020.2020.3020.30-
Nov 18, 202420.4020.4020.0020.0020.00-
Nov 15, 202420.3020.5020.3020.4020.40-
Nov 14, 202420.6020.7020.5020.5020.50-
Nov 13, 202420.7020.7020.4020.7020.70-
Nov 12, 202420.7021.0020.5021.0021.0027
Nov 11, 202420.6020.6020.1020.5020.5040
Nov 8, 202419.8520.4019.8020.4020.40200
Nov 7, 202419.7019.7019.4519.6519.65-
Nov 6, 202419.4020.1019.4019.7019.70-
Nov 5, 202418.9018.9018.7018.8518.851,110
Nov 4, 202418.9519.0018.9518.9518.95-
Nov 1, 202419.1019.2019.1019.2019.20-
Oct 31, 202419.2019.2519.1519.1519.1575
Oct 30, 202420.1020.3019.6519.6519.6560
Oct 29, 2024 0.25 Dividend
Oct 29, 202420.2020.2019.9520.0020.00-
Oct 28, 202420.2020.5020.2020.4020.15-
Oct 25, 202420.3020.3020.2020.2019.95-
Oct 24, 202420.5020.6020.2020.4020.1520
Oct 23, 202420.3020.6020.3020.4020.15-
Oct 22, 202420.3020.4020.1020.2019.95-
Oct 21, 202420.3020.3020.0020.3020.05-
Oct 18, 202420.7020.7020.3020.3020.05-
Oct 17, 202421.1021.4020.2020.4020.15492
Oct 16, 202421.0021.0020.6020.8020.55-
Oct 15, 202421.4021.4021.0021.3021.04200
Oct 14, 202421.0021.2021.0021.2020.94-
Oct 11, 202420.8020.8020.7020.7020.45-
Oct 10, 202421.0021.1020.6020.6020.35420
Oct 9, 202421.1021.6021.0021.1020.8410,000
Oct 8, 202420.7021.0020.7021.0020.74-
Oct 7, 202420.5020.8020.5020.8020.55-
Oct 4, 202420.2020.6020.2020.6020.35-
Oct 3, 202420.1020.1020.1020.1019.85-
Oct 2, 202420.1020.1019.9520.1019.85-
Oct 1, 202419.9520.1019.6020.0019.76-
Sep 30, 202419.9519.9519.6019.9019.66-
Sep 27, 202420.5020.5019.9019.9019.66750
Sep 26, 202420.3020.7020.1020.6020.35-
Sep 25, 202420.0020.1019.9520.1019.85-
Sep 24, 202420.2020.3020.1020.2019.95-
Sep 23, 202420.3020.4020.2020.2019.95-
Sep 20, 202420.2020.4020.1020.4020.15-
Sep 19, 202420.3020.4020.1020.4020.15-
Sep 18, 202420.5020.5020.0020.2019.95120
Sep 17, 202420.6021.0020.6021.0020.74-
Sep 16, 202421.0021.0020.8020.8020.5545
Sep 13, 202420.8020.8020.8020.8020.55-
Sep 12, 202420.7021.0020.7020.9020.64-
Sep 11, 202420.5020.6020.5020.6020.35320
Sep 10, 202420.3020.9020.3020.7020.4510
Sep 9, 202420.3020.5020.3020.5020.25-
Sep 6, 202420.3020.6020.2020.5020.25-
Sep 5, 202420.7020.9020.6020.8020.552
Sep 4, 202420.4020.8020.4020.7020.45-
Sep 3, 202420.9021.0020.8020.9020.641,040
Sep 2, 202420.8020.9020.7020.7020.4510
Aug 30, 202420.8021.0020.8021.0020.74-
Aug 29, 202420.3020.9020.3020.9020.64-
Aug 28, 202420.4020.9020.4020.7020.45150
Aug 27, 202420.0020.3020.0020.2019.95-
Aug 26, 202419.8520.1019.8520.1019.85-
Aug 23, 202419.9519.9519.8519.9019.66-
Aug 22, 202420.0020.2019.9520.1019.85-
Aug 21, 202419.9019.9019.8519.8519.61-
Aug 20, 202419.9520.1019.9519.9519.71-
Aug 19, 202419.7020.2019.6520.1019.8550
Aug 16, 202419.7520.4019.7519.9519.71123
Aug 15, 202419.6019.9019.5019.9019.66-
Aug 14, 202419.4519.5519.4519.5519.31-
Aug 13, 202419.3519.7519.3519.6519.41250
Aug 12, 202419.3519.5019.3519.3519.11-
Aug 9, 202419.1519.5019.1519.5019.26-
Aug 8, 202418.9519.2018.8519.2018.96-
Aug 7, 202419.2019.6019.1519.6019.36-
Aug 6, 202419.0519.1518.9019.1518.9245
Aug 5, 202419.0019.1018.6018.9518.721,165
Aug 2, 202420.3020.4019.8019.9019.66200
Aug 1, 202420.4020.7020.3020.7020.45444
Jul 31, 202420.9020.9020.7020.8020.55-
Jul 30, 202420.7021.0020.7021.0020.74145
Jul 29, 202420.9021.1020.6020.9020.6410
Jul 26, 202420.1020.6020.1020.6020.35540
Jul 25, 202419.9520.2019.9020.1019.85-
Jul 24, 202420.1020.2020.0020.2019.9565
Jul 23, 202419.8520.2019.7520.2019.95-
Jul 22, 202419.8519.9019.7519.9019.66-
Jul 19, 202419.7020.0019.4020.0019.76259
Jul 18, 202418.7520.5018.7520.4020.15630
Jul 17, 202418.7518.8018.6018.7518.52400
Jul 16, 202418.6018.8518.5018.8518.624,400
Jul 15, 202418.7018.7018.3018.5018.27160
Jul 12, 202418.3018.7018.3018.7018.47600
Jul 11, 202417.8518.3017.8518.3018.08-
Jul 10, 202417.8017.8017.8017.8017.58-
Jul 9, 202417.9518.1017.9517.9517.73-
Jul 8, 202417.8518.0017.8518.0017.78-
Jul 5, 202417.8518.0017.8018.0017.78-
Jul 4, 202417.8017.8017.8017.8017.58-
Jul 3, 202417.4517.8517.3017.8517.631,412
Jul 2, 202417.4517.8017.4517.8017.581,462
Jul 1, 202417.3017.4017.3017.4017.19-
Jun 28, 202417.3517.4017.2017.4017.191,050
Jun 27, 202416.9517.3516.9517.3517.14-
Jun 26, 202417.0017.0516.9016.9516.74-
Jun 25, 202416.8017.0516.8016.9516.74-
Jun 24, 202416.7016.9016.6516.9016.69-
Jun 21, 202417.0517.1016.7016.7016.50300
Jun 20, 202416.6517.2016.6517.1016.891,075
Jun 19, 202416.6016.6016.6016.6016.40300
Jun 18, 202416.5516.7016.5016.6516.45-
Jun 17, 202416.3516.7516.3016.7516.541,220
Jun 14, 202416.4516.6016.0516.6016.40-
Jun 13, 202416.4516.5016.2516.5016.30-
Jun 12, 202416.7016.7016.3016.3516.1560
Jun 11, 202416.4016.4016.4016.4016.20-
Jun 10, 202416.6016.7016.1516.5016.30340
Jun 7, 202415.9516.6515.9516.5516.35-
Jun 6, 202415.6016.0015.6016.0015.80-
Jun 5, 202415.4515.8015.4515.8015.6117
Jun 4, 202415.3015.5515.1515.3515.16197
Jun 3, 202415.5515.8015.3515.3515.16125
May 31, 2024 0.34 Dividend
May 31, 202415.2015.8015.2015.4515.26200
May 30, 202415.6515.6515.6515.6515.13-
May 29, 202415.9515.9515.9015.9015.37-
May 28, 202416.2016.2015.8515.9515.42-
May 27, 202415.9516.4515.9015.9515.42200
May 24, 202415.9515.9515.9515.9515.42-
May 23, 202415.9516.0515.9515.9515.42-
May 22, 202415.5015.9015.5015.8515.32-
May 21, 202415.6015.9015.6015.6515.13190
May 20, 202415.8015.8015.6015.7515.226,000
May 17, 202415.7015.8015.5515.7515.22-
May 16, 202415.5515.8515.5515.8515.32-
May 15, 202415.5515.6515.5515.5515.03-
May 14, 202415.6515.6515.6515.6515.13-
May 13, 202415.5515.6515.5015.6515.13-
May 10, 202415.6015.6515.5515.6015.08-
May 9, 202415.7015.8015.6015.8015.27-
May 8, 202415.8016.0515.8015.8515.32750
May 7, 202415.6015.8015.6015.8015.27-
May 6, 202415.7015.7515.7015.7515.22-
May 3, 202415.6515.8515.5515.7015.18204
May 2, 202415.4515.6515.4515.5515.03-
Apr 30, 202415.8015.8015.5515.7015.18-
Apr 29, 202415.7515.7515.7015.7015.18100
Apr 26, 202415.8515.9015.6515.8015.27-
Apr 25, 202415.5515.8515.5515.8515.32-
Apr 24, 202416.0016.0015.9015.9515.42150
Apr 23, 202416.0516.1016.0516.1015.56-
Apr 22, 202415.7515.8515.7515.8515.32-
Apr 19, 202415.2515.7015.2515.7015.18-
Apr 18, 202415.7515.8515.3515.8515.32300
Apr 17, 202415.8515.9515.8515.9515.42-
Apr 16, 202416.2016.2015.6016.0515.511,300
Apr 15, 202416.7516.8016.4016.4015.85-
Apr 12, 202416.7016.7016.5516.5516.0065
Apr 11, 202416.5516.7516.5516.7516.19100
Apr 10, 202416.7016.7016.7016.7016.1415
Apr 9, 202416.5016.6016.3516.4515.90-
Apr 8, 202416.3016.3016.1516.1515.61-
Apr 5, 202416.2516.4516.1016.4515.90100
Apr 4, 202416.2016.4016.1516.4015.85-
Apr 3, 202416.1016.4016.1016.2015.66-
Apr 2, 202416.5516.5516.2016.2015.66-
Mar 28, 202416.3516.7016.3516.7016.14300
Mar 27, 202416.3516.4016.2516.3515.80-
Mar 26, 202416.2516.3016.2516.3015.76-
Mar 25, 202416.3016.5516.2016.2015.6640
Mar 22, 202416.6516.7016.4516.4515.90785
Mar 21, 202417.4017.4016.5516.8516.29600
Mar 20, 202417.1517.2517.0517.2516.67-
Mar 19, 202417.5517.5517.0017.2516.671,050
Mar 18, 202417.7517.7517.3517.6017.01400
Mar 15, 202417.9517.9517.7517.7517.16-
Mar 14, 202417.7017.9517.7017.9517.35-
Mar 13, 202417.6017.7017.5517.6517.06-
Mar 12, 202417.6517.8017.5517.8017.21-
Mar 11, 202417.5517.6017.4017.6017.01-
Mar 8, 202417.4517.7017.4517.7017.11-
Mar 7, 202417.4517.6517.4517.6517.06-
Mar 6, 202417.6017.9517.6017.9517.35-
Mar 5, 202418.0518.0517.6017.8017.21325
Mar 4, 202418.0518.1018.0518.1017.50-
Mar 1, 202418.3518.5518.1518.2517.64-
Feb 29, 202418.3518.4518.2518.4517.831,000
Feb 28, 202418.3518.5018.3018.3017.69-
Feb 27, 202418.2518.4018.1518.4017.7920
Feb 26, 202418.5518.5518.2018.3017.69-
Feb 23, 202418.6518.6518.5518.6518.0340
Feb 22, 202418.3518.6518.3018.6518.03-
Feb 21, 202418.3518.3518.1518.3517.74-
Feb 20, 202418.7518.7518.5518.7518.12-
Feb 19, 202418.5019.1018.5018.7018.08-
Feb 16, 202418.7018.8018.7018.8018.17110
Feb 15, 202418.6518.7518.5018.7518.12-
Feb 14, 202418.3518.7018.3518.7018.08200
Feb 13, 202418.6018.6018.4018.5017.881,133
Feb 12, 202418.4018.8018.4018.8018.17133
Feb 9, 202418.7518.7518.4518.7018.0868
Feb 8, 202418.8518.8518.8518.8518.22-
Feb 7, 202418.8519.1518.7518.8018.1753
Feb 6, 202418.6519.6018.6519.2518.61332
Feb 5, 202418.3519.0518.3518.8018.17150
Feb 2, 202418.6018.9018.6018.7018.085
Feb 1, 202418.3018.6518.1018.6017.986,414
Jan 31, 202418.2518.3018.2518.2517.64500
Jan 30, 202418.4518.4518.3018.4017.7950
Jan 29, 202418.5018.5518.4018.5517.93-
Jan 26, 202418.2018.3018.2018.2517.64-
Jan 25, 202418.2518.4518.2518.4017.798
Jan 24, 202418.1518.3018.1518.3017.69200
Jan 23, 202418.1518.1518.0518.1017.50-
Jan 22, 202418.2518.3518.1018.3517.741,000

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%
 
HCLTECH.NS HCL Technologies Limited
1,805.05
+0.15%
 
IBM International Business Machines Corporation
224.26
-0.24%
 
BBAI BigBear.ai Holdings, Inc.
4.4100
+12.50%