Infosys Limited (IOY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 16.95 | 17.05 | 16.95 | 16.95 | 16.95 | 455 |
| 26 Jun 2024 | 17.00 | 17.05 | 16.75 | 16.75 | 16.75 | - |
| 25 Jun 2024 | 16.80 | 17.05 | 16.75 | 16.80 | 16.80 | 455 |
| 24 Jun 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | - |
| 21 Jun 2024 | 17.05 | 17.05 | 16.50 | 16.50 | 16.50 | 80 |
| 20 Jun 2024 | 16.70 | 17.55 | 16.60 | 17.00 | 17.00 | 520 |
| 19 Jun 2024 | 16.60 | 17.35 | 16.15 | 16.15 | 16.15 | 19 |
| 18 Jun 2024 | 16.55 | 17.10 | 16.20 | 17.10 | 17.10 | 500 |
| 17 Jun 2024 | 16.35 | 16.40 | 16.10 | 16.10 | 16.10 | - |
| 14 Jun 2024 | 16.45 | 16.45 | 15.95 | 15.95 | 15.95 | - |
| 13 Jun 2024 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | - |
| 12 Jun 2024 | 16.70 | 16.70 | 15.85 | 15.85 | 15.85 | 7 |
| 11 Jun 2024 | 16.40 | 16.40 | 16.05 | 16.05 | 16.05 | - |
| 10 Jun 2024 | 16.60 | 17.05 | 15.95 | 17.05 | 17.05 | 59 |
| 07 Jun 2024 | 16.20 | 17.25 | 16.20 | 16.20 | 16.20 | 500 |
| 06 Jun 2024 | 15.65 | 15.95 | 15.55 | 15.55 | 15.55 | - |
| 05 Jun 2024 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | - |
| 04 Jun 2024 | 15.35 | 15.90 | 15.00 | 15.00 | 15.00 | 90 |
| 03 Jun 2024 | 15.65 | 15.65 | 15.00 | 15.00 | 15.00 | 110 |
| 31 May 2024 | 14.80 | 15.20 | 14.20 | 14.90 | 14.90 | 770 |
| 31 May 2024 | 0.335486 Dividend | |||||
| 30 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.16 | - |
| 29 May 2024 | 15.95 | 15.95 | 15.50 | 15.50 | 15.16 | 150 |
| 28 May 2024 | 16.20 | 16.20 | 15.60 | 15.60 | 15.26 | - |
| 27 May 2024 | 15.95 | 15.95 | 15.50 | 15.50 | 15.16 | - |
| 24 May 2024 | 15.95 | 15.95 | 15.50 | 15.50 | 15.16 | - |
| 23 May 2024 | 16.05 | 16.05 | 15.65 | 15.65 | 15.31 | - |
| 22 May 2024 | 15.60 | 16.55 | 15.50 | 16.35 | 16.00 | 322 |
| 21 May 2024 | 15.60 | 16.00 | 15.40 | 15.40 | 15.07 | 300 |
| 20 May 2024 | 15.80 | 15.80 | 15.40 | 15.40 | 15.07 | - |
| 17 May 2024 | 15.85 | 15.85 | 15.35 | 15.35 | 15.02 | 20 |
| 16 May 2024 | 15.65 | 16.30 | 15.35 | 15.35 | 15.02 | 56 |
| 15 May 2024 | 15.55 | 15.80 | 15.05 | 15.05 | 14.72 | 150 |
| 14 May 2024 | 15.65 | 15.65 | 15.20 | 15.20 | 14.87 | - |
| 13 May 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.07 | 640 |
| 10 May 2024 | 15.60 | 15.60 | 15.20 | 15.20 | 14.87 | - |
| 09 May 2024 | 15.70 | 15.70 | 15.25 | 15.25 | 14.92 | - |
| 08 May 2024 | 15.80 | 16.00 | 15.30 | 15.30 | 14.97 | 100 |
| 07 May 2024 | 15.60 | 15.60 | 15.35 | 15.35 | 15.02 | - |
| 06 May 2024 | 16.05 | 16.05 | 15.25 | 15.25 | 14.92 | 154 |
| 03 May 2024 | 15.60 | 15.65 | 15.20 | 15.20 | 14.87 | - |
| 02 May 2024 | 15.80 | 15.80 | 15.15 | 15.15 | 14.82 | 30 |
| 30 Apr 2024 | 15.80 | 16.25 | 15.25 | 15.25 | 14.92 | 20 |
| 29 Apr 2024 | 15.75 | 15.75 | 15.40 | 15.40 | 15.07 | - |
| 26 Apr 2024 | 15.85 | 15.85 | 15.40 | 15.40 | 15.07 | - |
| 25 Apr 2024 | 15.65 | 15.65 | 15.00 | 15.45 | 15.12 | 1,000 |
| 24 Apr 2024 | 16.00 | 16.00 | 15.45 | 15.45 | 15.12 | 150 |
| 23 Apr 2024 | 16.05 | 16.75 | 15.80 | 15.80 | 15.46 | 200 |
| 22 Apr 2024 | 16.00 | 16.30 | 15.75 | 15.90 | 15.56 | 1,958 |
| 19 Apr 2024 | 15.25 | 15.80 | 15.20 | 15.20 | 14.87 | 560 |
| 18 Apr 2024 | 15.75 | 15.75 | 14.55 | 14.55 | 14.24 | 134 |
| 17 Apr 2024 | 15.80 | 16.55 | 15.55 | 15.55 | 15.21 | 166 |
| 16 Apr 2024 | 16.20 | 16.20 | 15.40 | 15.40 | 15.07 | 220 |
| 15 Apr 2024 | 16.65 | 16.80 | 16.30 | 16.30 | 15.95 | 441 |
| 12 Apr 2024 | 16.70 | 17.45 | 16.20 | 16.20 | 15.85 | 50 |
| 11 Apr 2024 | 16.60 | 16.60 | 16.25 | 16.25 | 15.90 | - |
| 10 Apr 2024 | 16.90 | 17.35 | 16.60 | 16.60 | 16.24 | 45 |
| 09 Apr 2024 | 16.40 | 16.65 | 16.35 | 16.65 | 16.29 | 400 |
| 08 Apr 2024 | 16.65 | 16.65 | 16.05 | 16.10 | 15.75 | 1,180 |
| 05 Apr 2024 | 16.25 | 16.25 | 15.85 | 15.95 | 15.60 | 400 |
| 04 Apr 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 15.65 | - |
| 03 Apr 2024 | 16.10 | 16.75 | 15.75 | 16.75 | 16.39 | 100 |
| 02 Apr 2024 | 16.55 | 17.00 | 15.90 | 16.75 | 16.39 | 7,000 |
| 28 Mar 2024 | 16.45 | 17.05 | 16.00 | 16.15 | 15.80 | 546 |
| 27 Mar 2024 | 16.35 | 16.45 | 15.90 | 16.45 | 16.09 | 2,650 |
| 26 Mar 2024 | 16.25 | 16.25 | 15.85 | 15.90 | 15.56 | - |
| 25 Mar 2024 | 16.50 | 16.50 | 16.00 | 16.00 | 15.65 | 466 |
| 22 Mar 2024 | 16.65 | 16.65 | 16.00 | 16.00 | 15.65 | 35 |
| 21 Mar 2024 | 17.10 | 17.35 | 16.40 | 16.40 | 16.05 | 916 |
| 20 Mar 2024 | 17.15 | 17.15 | 16.75 | 16.75 | 16.39 | - |
| 19 Mar 2024 | 17.40 | 17.40 | 16.80 | 16.80 | 16.44 | - |
| 18 Mar 2024 | 17.95 | 18.10 | 17.10 | 18.10 | 17.71 | 950 |
| 15 Mar 2024 | 17.95 | 17.95 | 17.25 | 17.25 | 16.88 | - |
| 14 Mar 2024 | 18.50 | 18.50 | 17.50 | 17.50 | 17.12 | 250 |
| 13 Mar 2024 | 17.60 | 17.60 | 17.15 | 17.15 | 16.78 | 1,550 |
| 12 Mar 2024 | 17.65 | 17.75 | 17.35 | 17.35 | 16.97 | - |
| 11 Mar 2024 | 17.75 | 17.75 | 17.10 | 17.10 | 16.73 | 100 |
| 08 Mar 2024 | 17.50 | 17.55 | 17.20 | 17.20 | 16.83 | 250 |
| 07 Mar 2024 | 17.45 | 18.35 | 17.25 | 17.25 | 16.88 | 28 |
| 06 Mar 2024 | 17.65 | 17.65 | 17.35 | 17.35 | 16.97 | - |
| 05 Mar 2024 | 18.05 | 18.35 | 17.25 | 18.35 | 17.95 | 555 |
| 04 Mar 2024 | 18.05 | 18.65 | 17.55 | 18.65 | 18.25 | 210 |
| 01 Mar 2024 | 18.55 | 18.95 | 17.75 | 17.75 | 17.37 | 600 |
| 29 Feb 2024 | 18.35 | 18.35 | 17.80 | 17.85 | 17.46 | 16 |
| 28 Feb 2024 | 18.35 | 18.90 | 17.85 | 18.90 | 18.49 | 100 |
| 27 Feb 2024 | 18.25 | 18.25 | 17.80 | 17.80 | 17.41 | - |
| 26 Feb 2024 | 18.55 | 18.55 | 18.45 | 18.45 | 18.05 | 100 |
| 23 Feb 2024 | 18.65 | 18.65 | 18.00 | 18.15 | 17.76 | 950 |
| 22 Feb 2024 | 18.35 | 18.35 | 18.00 | 18.00 | 17.61 | - |
| 21 Feb 2024 | 18.35 | 18.50 | 17.75 | 17.75 | 17.37 | 650 |
| 20 Feb 2024 | 19.10 | 19.10 | 18.10 | 18.10 | 17.71 | 350 |
| 19 Feb 2024 | 18.90 | 19.10 | 18.50 | 19.10 | 18.69 | 146 |
| 16 Feb 2024 | 18.80 | 18.80 | 18.35 | 18.35 | 17.95 | - |
| 15 Feb 2024 | 18.65 | 18.65 | 18.05 | 18.05 | 17.66 | - |
| 14 Feb 2024 | 18.40 | 18.45 | 18.00 | 18.30 | 17.90 | 1,800 |
| 13 Feb 2024 | 18.55 | 18.55 | 18.05 | 18.05 | 17.66 | - |
| 12 Feb 2024 | 18.45 | 19.35 | 18.15 | 18.20 | 17.81 | 248 |
| 09 Feb 2024 | 18.75 | 18.75 | 18.00 | 18.00 | 17.61 | 25 |
| 08 Feb 2024 | 18.85 | 18.85 | 18.35 | 18.35 | 17.95 | 55 |
| 07 Feb 2024 | 18.80 | 18.80 | 18.25 | 18.75 | 18.34 | 193 |
| *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.