Frankfurt - Delayed Quote EUR

Wipro Limited (WIOA.F)

Compare
3.3000
-0.0200
(-0.60%)
At close: January 21 at 8:02:58 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.30003.30003.30003.30003.3000-
Jan 20, 20253.32003.32003.32003.32003.3200-
Jan 17, 20253.20003.40003.20003.34003.34006,004
Jan 16, 20253.32003.32003.32003.32003.3200-
Jan 15, 20253.28003.28003.28003.28003.2800-
Jan 14, 20253.32003.32003.32003.32003.3200-
Jan 13, 20253.42003.42003.42003.42003.4200-
Jan 10, 20253.40003.40003.40003.40003.4000-
Jan 9, 20253.38003.38003.38003.38003.3800100
Jan 8, 20253.32003.32003.32003.32003.3200-
Jan 7, 20253.32003.38003.32003.38003.3800150
Jan 6, 20253.38003.38003.38003.38003.3800180
Jan 3, 20253.46003.46003.38003.38003.3800230
Jan 2, 20253.40003.40003.40003.40003.4000-
Dec 30, 20243.46003.46003.46003.46003.4600-
Dec 27, 20243.48003.48003.48003.48003.48003
Dec 23, 20243.48003.52003.48003.52003.52003,480
Dec 20, 20243.56003.56003.56003.56003.5600-
Dec 19, 20243.48003.56003.48003.48003.48003,150
Dec 18, 20243.50003.50003.48003.48003.4800200
Dec 17, 20243.48003.50003.48003.50003.50002,100
Dec 16, 20243.48003.48003.48003.48003.4800-
Dec 13, 20243.46003.56003.46003.56003.560050
Dec 12, 20243.42003.42003.42003.42003.4200-
Dec 11, 2024 2:1 Stock Splits
Dec 11, 20243.40003.80003.40003.80003.8000100
Dec 10, 20243.37503.45003.37503.42503.4250612
Dec 9, 20243.30003.30003.30003.30003.3000-
Dec 6, 20243.40003.40003.40003.40003.4000-
Dec 5, 20243.37503.40003.37503.40003.4000440
Dec 4, 20243.35003.42503.30003.42503.42502,700
Dec 3, 20243.35003.40003.35003.40003.4000580
Dec 2, 20243.30003.32503.30003.32503.3250660
Nov 29, 20243.30003.30003.30003.30003.3000-
Nov 28, 20243.32503.32503.32503.32503.3250-
Nov 27, 20243.37503.37503.37503.37503.3750-
Nov 26, 20243.35003.40003.35003.40003.40001,508
Nov 25, 20243.30003.57503.30003.57503.5750392
Nov 22, 20243.22503.27503.22503.25003.25001,740
Nov 21, 20243.25003.25003.25003.25003.2500-
Nov 20, 20243.20003.20003.20003.20003.2000-
Nov 19, 20243.15003.17503.15003.17503.1750960
Nov 18, 20243.17503.20003.12503.20003.200010,960
Nov 15, 20243.20003.20003.20003.20003.2000822
Nov 14, 20243.22503.22503.22503.22503.2250-
Nov 13, 20243.25003.25003.25003.25003.2500-
Nov 12, 20243.27503.27503.25003.25003.25001,060
Nov 11, 20243.17503.27503.17503.27503.275010
Nov 8, 20243.15003.15003.15003.15003.1500-
Nov 7, 20243.15003.15003.15003.15003.15001,656
Nov 6, 20243.05003.15003.05003.15003.15001,060
Nov 5, 20242.95002.95002.95002.95002.9500-
Nov 4, 20242.97502.97502.97502.97502.9750-
Nov 1, 20242.97502.97502.97502.97502.9750-
Oct 31, 20243.05003.05003.05003.05003.0500-
Oct 30, 20243.10003.10003.10003.10003.10002,000
Oct 29, 20243.10003.10003.10003.10003.1000-
Oct 28, 20243.02503.07503.02503.07503.0750300
Oct 25, 20243.02503.02503.02503.02503.0250-
Oct 24, 20243.05003.05003.05003.05003.0500-
Oct 23, 20243.02503.02503.02503.02503.0250-
Oct 22, 20243.05003.05003.05003.05003.0500-
Oct 21, 20243.05003.05003.05003.05003.0500-
Oct 18, 20242.92502.92502.92502.92502.9250-
Oct 17, 20242.95002.95002.95002.95002.9500-
Oct 16, 20242.92502.92502.92502.92502.9250-
Oct 15, 20243.02503.02502.95002.95002.95002,080
Oct 14, 20242.90002.95002.90002.95002.95002,160
Oct 11, 20242.85002.92502.85002.92502.92502,000
Oct 10, 20242.92502.92502.92502.92502.9250-
Oct 9, 20242.90002.90002.90002.90002.9000-
Oct 8, 20242.90002.90002.90002.90002.9000-
Oct 7, 20242.92502.92502.92502.92502.9250-
Oct 4, 20242.87502.87502.87502.87502.8750-
Oct 3, 20242.92502.92502.92502.92502.9250-
Oct 2, 20242.95002.95002.95002.95002.9500-
Oct 1, 20242.90002.90002.90002.90002.900050
Sep 30, 20242.87502.87502.87502.87502.8750-
Sep 27, 20242.95002.95002.95002.95002.9500-
Sep 26, 20242.90002.90002.90002.90002.9000600
Sep 25, 20242.87502.87502.87502.87502.8750-
Sep 24, 20242.87502.87502.87502.87502.8750-
Sep 23, 20242.90002.92502.90002.92502.9250170
Sep 20, 20242.87502.92502.87502.92502.92502,300
Sep 19, 20242.87502.87502.87502.87502.8750-
Sep 18, 20242.90002.90002.90002.90002.9000-
Sep 17, 20242.95002.95002.95002.95002.9500-
Sep 16, 20242.95002.95002.92502.95002.95003,512
Sep 13, 20242.85002.85002.85002.85002.8500-
Sep 12, 20242.80002.80002.80002.80002.8000-
Sep 11, 20242.85002.85002.85002.85002.8500-
Sep 10, 20242.80002.80002.80002.80002.8000-
Sep 9, 20242.80002.80002.80002.80002.800030
Sep 6, 20242.80002.80002.80002.80002.8000-
Sep 5, 20242.80002.80002.80002.80002.8000-
Sep 4, 20242.82502.82502.82502.82502.8250-
Sep 3, 20242.87502.87502.87502.87502.8750-
Sep 2, 20242.87502.87502.87502.87502.8750-
Aug 30, 20242.87502.87502.87502.87502.8750-
Aug 29, 20242.82502.87502.82502.87502.87501,080
Aug 28, 20242.75002.80002.75002.80002.80001,400
Aug 27, 20242.75002.75002.75002.75002.7500-
Aug 26, 20242.72502.72502.72502.72502.7250-
Aug 23, 20242.75002.75002.75002.75002.7500-
Aug 22, 20242.77502.77502.77502.77502.7750-
Aug 21, 20242.75002.75002.75002.75002.7500-
Aug 20, 20242.75002.75002.75002.75002.7500-
Aug 19, 20242.72502.77502.72502.77502.7750400
Aug 16, 20242.67502.72502.67502.72502.72501,200
Aug 15, 20242.62502.62502.62502.62502.6250-
Aug 14, 20242.62502.62502.62502.62502.6250-
Aug 13, 20242.60002.60002.60002.60002.6000-
Aug 12, 20242.65002.65002.62502.62502.6250866
Aug 9, 20242.65002.65002.65002.65002.6500-
Aug 8, 20242.60002.60002.60002.60002.6000-
Aug 7, 20242.67502.67502.62502.62502.62501,036
Aug 6, 20242.57502.57502.57502.57502.5750-
Aug 5, 20242.65002.65002.60002.60002.6000400
Aug 2, 20242.77502.77502.77502.77502.7750-
Aug 1, 20242.82502.85002.82502.85002.8500200
Jul 31, 20242.82502.82502.82502.82502.8250-
Jul 30, 20242.85002.85002.85002.85002.85003,200
Jul 29, 20242.82502.82502.82502.82502.8250-
Jul 26, 20242.75002.75002.75002.75002.7500-
Jul 25, 20242.67502.67502.67502.67502.6750-
Jul 24, 20242.72502.72502.72502.72502.7250-
Jul 23, 20242.72502.72502.72502.72502.7250-
Jul 22, 20242.77502.77502.77502.77502.7750-
Jul 19, 20243.15003.15003.15003.15003.1500-
Jul 18, 20243.05003.05003.05003.05003.0500-
Jul 17, 20243.02503.02503.02503.02503.0250-
Jul 16, 20243.05003.05003.05003.05003.0500-
Jul 15, 20243.05003.05003.05003.05003.0500-
Jul 12, 20242.95003.05002.95003.05003.0500150
Jul 11, 20242.92502.92502.92502.92502.9250-
Jul 10, 20242.92502.92502.92502.92502.9250-
Jul 9, 20242.92502.92502.92502.92502.9250-
Jul 8, 20242.92502.92502.92502.92502.9250-
Jul 5, 20242.90002.90002.90002.90002.9000-
Jul 4, 20242.92502.97502.92502.97502.9750200
Jul 3, 20242.95002.97502.95002.97502.9750200
Jul 2, 20242.85002.97502.85002.97502.97501,000
Jul 1, 20242.80002.80002.80002.80002.8000-
Jun 28, 20242.80002.80002.80002.80002.8000-
Jun 27, 20242.72502.72502.72502.72502.7250-
Jun 26, 20242.72502.72502.72502.72502.7250-
Jun 25, 20242.70002.70002.70002.70002.7000-
Jun 24, 20242.72502.72502.72502.72502.7250-
Jun 21, 20242.72502.75002.72502.75002.7500210
Jun 20, 20242.65002.65002.65002.65002.6500-
Jun 19, 20242.65002.65002.65002.65002.6500-
Jun 18, 20242.65002.70002.65002.70002.70003,200
Jun 17, 20242.62502.62502.57502.57502.57502,020
Jun 14, 20242.60002.60002.60002.60002.6000-
Jun 13, 20242.55002.55002.55002.55002.5500-
Jun 12, 20242.57502.57502.57502.57502.5750-
Jun 11, 20242.55002.55002.55002.55002.5500-
Jun 10, 20242.57502.57502.57502.57502.5750-
Jun 7, 20242.50002.50002.50002.50002.5000-
Jun 6, 20242.43002.43002.43002.43002.4300-
Jun 5, 20242.39002.39002.39002.39002.3900-
Jun 4, 20242.40002.40002.40002.40002.4000-
Jun 3, 20242.39002.39002.39002.39002.390040
May 31, 20242.35002.35002.35002.35002.3500-
May 30, 20242.41002.41002.41002.41002.4100-
May 29, 20242.45002.49002.45002.49002.4900560
May 28, 20242.49002.49002.49002.49002.4900-
May 27, 20242.49002.49002.49002.49002.4900-
May 24, 20242.50002.50002.50002.50002.5000-
May 23, 20242.49002.49002.49002.49002.4900-
May 22, 20242.47002.47002.47002.47002.4700-
May 21, 20242.47002.47002.47002.47002.4700-
May 20, 20242.46002.48002.46002.48002.4800-
May 17, 20242.49002.49002.49002.49002.4900-
May 16, 20242.48002.50002.48002.50002.5000200
May 15, 20242.48002.48002.48002.48002.4800-
May 14, 20242.47002.47002.47002.47002.4700-
May 13, 20242.45002.45002.45002.45002.4500-
May 10, 20242.48002.48002.48002.48002.4800-
May 9, 20242.50002.50002.50002.50002.5000-
May 8, 20242.52502.52502.52502.52502.5250-
May 7, 20242.52502.52502.52502.52502.5250-
May 6, 20242.49002.50002.49002.50002.5000200
May 3, 20242.49002.52502.49002.52502.52502,400
May 2, 20242.50002.50002.50002.50002.5000-
Apr 30, 20242.52502.52502.52502.52502.5250-
Apr 29, 20242.52502.52502.52502.52502.5250-
Apr 26, 20242.52502.62502.52502.62502.62501,200
Apr 25, 20242.52502.52502.52502.52502.5250-
Apr 24, 20242.55002.55002.55002.55002.5500-
Apr 23, 20242.57502.57502.57502.57502.5750-
Apr 22, 20242.50002.55002.50002.55002.5500200
Apr 19, 20242.40002.45002.40002.45002.45001,140
Apr 18, 20242.44002.44002.44002.44002.4400-
Apr 17, 20242.46002.46002.46002.46002.4600-
Apr 16, 20242.49002.50002.49002.49002.49001,280
Apr 15, 20242.55002.55002.55002.55002.5500-
Apr 12, 20242.57502.60002.57502.60002.600050
Apr 11, 20242.57502.57502.57502.57502.5750-
Apr 10, 20242.60002.60002.60002.60002.60004,800
Apr 9, 20242.60002.60002.60002.60002.6000-
Apr 8, 20242.62502.62502.60002.60002.6000200
Apr 5, 20242.62502.62502.62502.62502.6250-
Apr 4, 20242.60002.65002.60002.65002.65002,220
Apr 3, 20242.57502.67502.57502.67502.67501,200
Apr 2, 20242.60002.62502.60002.62502.62502,000
Mar 28, 20242.60002.60002.60002.60002.6000-
Mar 27, 20242.60002.60002.57502.57502.5750200
Mar 26, 20242.60002.62502.60002.60002.6000600
Mar 25, 20242.60002.60002.60002.60002.6000-
Mar 22, 20242.67502.67502.67502.67502.6750-
Mar 21, 20242.70002.70002.70002.70002.7000600
Mar 20, 20242.70002.70002.70002.70002.7000200
Mar 19, 20242.75002.75002.75002.75002.7500146
Mar 18, 20242.80002.80002.80002.80002.8000-
Mar 15, 20242.77502.82502.77502.82502.825020
Mar 14, 20242.72502.72502.72502.72502.7250-
Mar 13, 20242.80002.80002.80002.80002.8000-
Mar 12, 20242.77502.77502.75002.75002.7500400
Mar 11, 20242.80002.80002.80002.80002.8000400
Mar 8, 20242.80002.80002.80002.80002.8000-
Mar 7, 20242.77502.82502.77502.82502.8250340
Mar 6, 20242.77502.77502.77502.77502.7750-
Mar 5, 20242.85002.85002.85002.85002.8500-
Mar 4, 20242.82502.82502.82502.82502.8250-
Mar 1, 20242.85002.85002.85002.85002.8500-
Feb 29, 20242.82502.82502.82502.82502.8250-
Feb 28, 20242.87502.87502.87502.87502.8750-
Feb 27, 20242.90002.90002.90002.90002.9000-
Feb 26, 20242.90002.90002.90002.90002.9000-
Feb 23, 20242.90002.95002.90002.95002.9500200
Feb 22, 20242.82502.92502.82502.92502.92501,300
Feb 21, 20242.90002.90002.90002.90002.9000-
Feb 20, 20242.95003.00002.95002.95002.95001,800
Feb 19, 20242.95002.95002.95002.95002.9500-
Feb 16, 20242.85002.85002.85002.85002.8500-
Feb 15, 20242.82502.82502.82502.82502.8250-
Feb 14, 20242.77502.92502.77502.92502.9250700
Feb 13, 20242.75002.75002.75002.75002.7500-
Feb 12, 20242.70002.70002.70002.70002.7000-
Feb 9, 20242.70002.70002.70002.70002.7000-
Feb 8, 20242.70002.70002.70002.70002.7000-
Feb 7, 20242.72502.72502.72502.72502.7250-
Feb 6, 20242.70002.70002.70002.70002.70001,000
Feb 5, 20242.65002.65002.65002.65002.6500822
Feb 2, 20242.60002.60002.60002.60002.6000-
Feb 1, 20242.60002.60002.60002.60002.6000-
Jan 31, 20242.57502.57502.57502.57502.5750-
Jan 30, 20242.62502.62502.62502.62502.6250-
Jan 29, 20242.60002.60002.60002.60002.6000-
Jan 26, 20242.62502.65002.62502.65002.6500200
Jan 25, 20242.62502.62502.62502.62502.6250-
Jan 24, 20242.60002.60002.60002.60002.6000-
Jan 23, 2024 0.0060 Dividend
Jan 23, 20242.60002.60002.60002.60002.6000-
Jan 22, 20242.62502.62502.62502.62502.6190-

Related Tickers

IOY.F Infosys Limited
19.90
-0.50%
 
IOY.SG Infosys Limited
19.95
-2.68%
 
INFY.BA Infosys Limited
25,075.00
-5.73%
 
INFY.BO Infosys Limited
1,844.00
+2.46%
 
INFY.NS Infosys Limited
1,848.90
+2.68%