New Zealand markets closed

Infosys Ltd (IOY.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
16.80-0.20 (-1.18%)
As of 08:00AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202416.8016.8016.8016.8016.80900
26 Jun 202417.0017.0017.0017.0017.00-
25 Jun 202416.8016.8016.8016.8016.80-
24 Jun 202416.7016.7016.7016.7016.70-
21 Jun 202417.0517.0517.0517.0517.05-
20 Jun 202416.6516.6516.6516.6516.65-
19 Jun 202416.6016.6016.6016.6016.60-
18 Jun 202416.5516.5516.5516.5516.55-
17 Jun 202416.3516.3516.3516.3516.35-
14 Jun 202416.4516.4516.4516.4516.45-
13 Jun 202416.4516.4516.4516.4516.45-
12 Jun 202416.4016.4016.4016.4016.40-
11 Jun 202416.4016.4016.4016.4016.40-
10 Jun 202416.6016.6016.6016.6016.60-
07 Jun 202415.9515.9515.9515.9515.95-
06 Jun 202415.6015.6015.6015.6015.60-
05 Jun 202415.4515.4515.4515.4515.45-
04 Jun 202415.2515.2515.2515.2515.25-
03 Jun 202415.5515.5515.5515.5515.55-
31 May 202414.8014.8014.8014.8014.80-
31 May 20240.335486 Dividend
30 May 202415.6515.6515.6515.6515.31-
29 May 202415.9515.9515.9515.9515.61-
28 May 202416.2016.2016.2016.2015.85-
27 May 202415.9515.9515.9515.9515.61-
24 May 202415.9515.9515.9515.9515.61-
23 May 202415.9515.9515.9515.9515.61-
22 May 202415.5015.5015.5015.5015.17-
21 May 202415.6015.6015.6015.6015.27-
20 May 202415.8015.8015.8015.8015.46-
17 May 202415.7015.7015.7015.7015.36-
16 May 202415.5515.5515.5515.5515.22-
15 May 202415.5515.5515.5515.5515.22-
14 May 202415.6515.6515.6515.6515.31-
13 May 202415.2515.2515.2515.2514.92900
10 May 202415.6015.6015.6015.6015.27-
09 May 202415.7015.7015.7015.7015.36-
08 May 202415.8015.8015.8015.8015.46-
07 May 202415.6015.6015.6015.6015.27-
06 May 202415.7015.7015.7015.7015.36-
03 May 202415.6515.6515.6515.6515.31-
02 May 202415.4515.4515.4515.4515.12-
30 Apr 202415.8015.8015.8015.8015.46-
29 Apr 202415.7515.7515.7515.7515.4178
26 Apr 202415.8515.8515.8515.8515.51-
25 Apr 202415.5515.5515.5515.5515.22-
24 Apr 202416.0016.0016.0016.0015.66-
23 Apr 202416.0516.0516.0516.0515.71-
22 Apr 202415.7515.7515.7515.7515.41-
19 Apr 202415.2515.6015.2515.6015.27-
18 Apr 202415.8015.8015.8015.8015.46-
17 Apr 202415.8515.8515.8515.8515.51-
16 Apr 202416.2016.2016.2016.2015.85-
15 Apr 202416.7516.7516.7516.7516.39-
12 Apr 202416.7016.7016.7016.7016.34-
11 Apr 202416.5516.5516.5516.5516.20-
10 Apr 202416.7016.7016.7016.7016.34-
09 Apr 202416.5016.5016.5016.5016.15-
08 Apr 202416.3016.3016.3016.3015.95-
05 Apr 202416.2516.2516.2516.2515.90-
04 Apr 202416.2016.2016.2016.2015.85-
03 Apr 202416.1016.1016.1016.1015.75-
02 Apr 202416.6516.6516.6516.6516.2910
28 Mar 202416.3516.3516.3516.3516.00-
27 Mar 202416.3516.3516.3516.3516.00-
26 Mar 202416.2516.2516.2516.2515.90-
25 Mar 202416.3016.3016.3016.3015.95-
22 Mar 202416.6516.6516.6516.6516.29-
21 Mar 202417.4017.4017.4017.4017.03-
20 Mar 202417.1517.1517.1517.1516.78-
19 Mar 202417.4017.4017.4017.4017.03-
18 Mar 202417.7517.7517.7517.7517.37-
15 Mar 202417.9517.9517.9517.9517.57-
14 Mar 202417.7017.7017.7017.7017.32-
13 Mar 202417.6017.6017.6017.6017.22-
12 Mar 202417.6517.6517.6517.6517.27-
11 Mar 202417.5517.5517.5517.5517.17-
08 Mar 202417.5017.5017.5017.5017.12-
07 Mar 202417.4517.4517.4517.4517.08-
06 Mar 202417.6017.6017.6017.6017.22-
05 Mar 202418.0518.0517.9017.9017.52300
04 Mar 202418.0518.0518.0518.0517.66-
01 Mar 202418.3518.3517.8017.8017.42400
29 Feb 202418.3518.3518.3518.3517.96-
28 Feb 202418.3518.3518.3518.3517.96-
27 Feb 202418.2518.2518.2518.2517.86-
26 Feb 202418.5518.5518.5518.5518.15-
23 Feb 202418.6518.6518.6518.6518.25-
22 Feb 202418.3518.3518.3518.3517.96-
21 Feb 202418.3518.3518.3518.3517.96-
20 Feb 202418.8018.8018.8018.8018.40-
19 Feb 202418.5019.1018.5019.1018.6923
16 Feb 202418.8018.8018.8018.8018.40-
15 Feb 202418.6518.6518.6518.6518.25-
14 Feb 202418.3518.3518.3518.3517.96-
13 Feb 202418.5518.5518.5518.5518.15-
12 Feb 202418.4518.4518.4518.4518.05-
09 Feb 202418.7518.7518.7518.7518.35-
08 Feb 202418.8518.8518.8518.8518.45-
07 Feb 202419.2019.2019.2019.2018.7913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...