Hamburg
EUR
Infosys Ltd (IOY.HM)
11.20
-0.05
(-0.44%)
As of 9:10:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.20
11.20
11.20
11.20
11.20
-
Oct 30, 2026
10.95
11.25
10.90
11.25
11.25
-
Oct 29, 2026
10.80
10.90
10.55
10.75
10.75
-
Oct 28, 2026
10.70
10.90
10.70
10.90
10.90
-
Oct 27, 2026
11.05
11.05
10.85
10.85
10.85
-
Oct 26, 2026
10.95
11.00
10.90
11.00
11.00
-
Oct 23, 2026
11.20
11.25
11.20
11.25
11.25
-
Oct 22, 2026
10.95
11.60
10.95
11.60
11.60
-
Oct 21, 2026
11.30
11.35
11.20
11.35
11.35
-
Oct 20, 2026
10.70
11.10
10.70
11.10
11.10
-
Oct 19, 2026
10.70
10.80
10.70
10.80
10.80
-
Oct 16, 2026
10.70
10.80
10.70
10.75
10.75
-
Oct 15, 2026
10.35
10.85
10.35
10.85
10.85
-
Oct 14, 2026
10.15
10.30
10.15
10.30
10.30
-
Oct 13, 2026
9.76
10.25
9.76
10.25
10.25
-
Oct 12, 2026
9.52
9.64
9.52
9.64
9.64
-
Oct 9, 2026
9.42
9.64
9.42
9.64
9.64
-
Oct 8, 2026
9.30
9.30
9.08
9.08
9.08
-
Oct 7, 2026
9.28
9.36
9.28
9.36
9.36
-
Oct 6, 2026
9.52
9.52
9.40
9.40
9.40
-
Oct 5, 2026
9.76
9.76
9.54
9.60
9.60
-
Oct 2, 2026
10.05
10.05
9.90
9.90
9.90
-
Oct 1, 2026
9.42
10.15
9.40
10.15
10.15
-
Sep 30, 2026
9.26
9.38
9.26
9.38
9.38
-
Sep 29, 2026
9.14
9.32
9.14
9.32
9.32
-
Sep 28, 2026
9.08
9.22
9.08
9.22
9.22
-
Sep 25, 2026
9.22
9.22
9.20
9.20
9.20
-
Sep 24, 2026
9.36
9.36
9.26
9.26
9.26
-
Sep 23, 2026
9.36
9.50
9.36
9.50
9.50
-
Sep 22, 2026
9.40
9.44
9.40
9.44
9.44
-
Sep 21, 2026
9.42
9.50
9.42
9.50
9.50
-
Sep 18, 2026
9.58
9.58
9.50
9.50
9.50
-
Sep 17, 2026
9.60
9.64
9.60
9.64
9.64
122
Sep 16, 2026
9.78
9.78
9.70
9.70
9.70
-
Sep 15, 2026
9.92
9.92
9.88
9.88
9.88
-
Sep 14, 2026
9.36
9.94
9.34
9.94
9.94
-
Sep 11, 2026
9.32
9.32
9.32
9.32
9.32
-
Sep 10, 2026
9.30
9.32
9.30
9.32
9.32
-
Sep 9, 2026
9.42
9.42
9.36
9.36
9.36
-
Sep 8, 2026
9.80
9.82
9.56
9.56
9.56
-
Sep 7, 2026
10.15
10.15
10.10
10.10
10.10
-
Sep 4, 2026
10.35
10.35
10.05
10.05
10.05
-
Sep 3, 2026
10.20
10.35
10.20
10.35
10.35
-
Sep 2, 2026
10.20
10.30
10.20
10.30
10.30
-
Sep 1, 2026
10.30
10.30
10.30
10.30
10.30
-
Aug 31, 2026
10.30
10.35
10.30
10.35
10.35
-
Aug 28, 2026
10.15
10.45
10.15
10.45
10.45
-
Aug 27, 2026
10.05
10.15
10.05
10.15
10.15
-
Aug 26, 2026
10.20
10.20
10.00
10.00
10.00
-
Aug 25, 2026
10.10
10.20
10.10
10.20
10.20
-
Aug 24, 2026
10.05
10.20
10.05
10.20
10.20
-
Aug 21, 2026
10.15
10.30
10.15
10.30
10.30
-
Aug 20, 2026
10.25
10.25
10.25
10.25
10.25
-
Aug 19, 2026
10.05
10.40
10.05
10.40
10.40
-
Aug 18, 2026
9.86
10.20
9.86
10.20
10.20
-
Aug 17, 2026
10.35
10.35
10.15
10.15
10.15
-
Aug 14, 2026
10.60
10.60
10.45
10.45
10.45
-
Aug 13, 2026
10.55
10.55
10.55
10.55
10.55
-
Aug 12, 2026
10.70
10.70
10.50
10.50
10.50
-
Aug 11, 2026
10.80
10.90
10.75
10.90
10.90
-
Aug 10, 2026
10.75
11.00
10.75
10.85
10.85
150
Aug 7, 2026
10.65
10.75
10.65
10.75
10.75
-
Aug 6, 2026
10.65
10.65
10.65
10.65
10.65
-
Aug 5, 2026
10.85
10.85
10.65
10.70
10.70
50
Aug 4, 2026
10.60
10.60
10.55
10.60
10.60
-
Aug 3, 2026
10.35
10.65
10.35
10.65
10.65
-
Jul 31, 2026
10.45
10.45
10.10
10.35
10.35
-
Jul 30, 2026
10.90
10.90
10.40
10.40
10.40
-
Jul 29, 2026
10.70
11.00
10.70
11.00
11.00
-
Jul 28, 2026
10.10
10.75
10.10
10.75
10.75
-
Jul 27, 2026
9.82
10.00
9.82
10.00
10.00
-
Jul 24, 2026
9.20
9.74
9.20
9.74
9.74
-
Jul 23, 2026
9.32
9.32
9.26
9.26
9.26
-
Jul 22, 2026
9.66
9.70
9.52
9.52
9.52
800
Jul 21, 2026
9.90
9.90
9.82
9.82
9.82
-
Jul 20, 2026
9.94
9.96
9.94
9.96
9.96
-
Jul 17, 2026
9.78
9.92
9.78
9.92
9.92
-
Jul 16, 2026
9.50
9.90
9.50
9.90
9.90
-
Jul 15, 2026
9.64
9.68
9.64
9.68
9.68
-
Jul 14, 2026
9.94
9.94
9.72
9.72
9.72
-
Jul 13, 2026
9.50
10.05
9.50
10.05
10.05
-
Jul 10, 2026
9.30
9.62
9.30
9.62
9.62
-
Jul 9, 2026
9.50
9.66
9.50
9.66
9.66
100
Jul 8, 2026
9.78
9.78
9.70
9.70
9.70
-
Jul 7, 2026
9.64
9.88
9.64
9.88
9.88
-
Jul 6, 2026
9.60
9.60
9.56
9.56
9.56
-
Jul 3, 2026
9.76
9.90
9.76
9.90
9.90
-
Jul 2, 2026
9.22
9.54
9.22
9.54
9.54
-
Jul 1, 2026
9.12
9.32
9.12
9.32
9.32
-
Jun 30, 2026
9.32
9.32
9.10
9.10
9.10
-
Jun 29, 2026
9.40
9.40
9.40
9.40
9.40
-
Jun 26, 2026
9.22
9.34
9.22
9.34
9.34
-
Jun 25, 2026
9.68
9.68
9.42
9.42
9.42
-
Jun 24, 2026
9.44
9.60
9.44
9.60
9.60
-
Jun 23, 2026
9.22
9.62
9.22
9.62
9.62
-
Jun 22, 2026
9.36
9.36
9.36
9.36
9.36
-
Jun 19, 2026
9.24
9.26
9.24
9.26
9.26
-
Jun 18, 2026
10.20
10.20
9.36
9.36
9.36
-
Jun 17, 2026
10.25
10.25
10.25
10.25
10.25
-
Jun 16, 2026
9.98
10.30
9.98
10.30
10.30
12
Jun 15, 2026
10.20
10.25
10.20
10.25
10.25
-
Jun 12, 2026
9.96
10.20
9.96
10.20
10.20
-
Jun 11, 2026
10.20
10.20
9.90
9.90
9.90
-
Jun 10, 2026
0.23625724
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
10.35
10.35
10.25
10.25
10.25
-
Jun 9, 2026
10.60
10.60
10.50
10.50
10.24
-
Jun 8, 2026
10.65
10.65
10.55
10.55
10.28
-
Jun 5, 2026
10.60
10.60
10.60
10.60
10.33
-
Jun 4, 2026
10.60
10.95
10.60
10.95
10.67
-
Jun 3, 2026
11.15
11.15
10.65
10.65
10.38
-
Jun 2, 2026
11.35
11.35
11.05
11.05
10.77
-
Jun 1, 2026
11.05
11.15
11.05
11.15
10.87
-
May 29, 2026
10.80
10.80
10.55
10.55
10.28
-
May 28, 2026
10.55
10.60
10.55
10.60
10.33
-
May 27, 2026
10.40
10.55
10.40
10.55
10.28
-
May 26, 2026
10.65
10.65
10.55
10.55
10.28
-
May 25, 2026
10.55
10.65
10.55
10.65
10.38
-
May 22, 2026
10.75
10.90
10.75
10.90
10.63
-
May 21, 2026
10.85
10.85
10.70
10.70
10.43
-
May 20, 2026
10.85
10.85
10.80
10.80
10.53
-
May 19, 2026
10.55
11.15
10.55
11.15
10.87
-
May 18, 2026
10.25
10.50
10.25
10.50
10.24
-
May 15, 2026
9.82
10.30
9.82
10.30
10.04
-
May 14, 2026
10.05
10.05
10.00
10.00
9.75
-
May 13, 2026
10.20
10.20
9.94
9.94
9.69
-
May 12, 2026
10.30
10.30
10.25
10.25
9.99
-
May 11, 2026
10.75
10.75
10.50
10.50
10.24
-
May 8, 2026
10.65
10.65
10.65
10.65
10.38
-
May 7, 2026
10.65
10.75
10.65
10.75
10.48
-
May 6, 2026
10.60
10.65
10.60
10.65
10.38
-
May 5, 2026
10.40
10.40
10.40
10.40
10.14
-
May 4, 2026
10.55
10.55
10.45
10.45
10.19
-
Apr 30, 2026
10.50
10.65
10.50
10.65
10.38
-
Apr 29, 2026
10.40
10.60
10.40
10.60
10.33
-
Apr 28, 2026
10.40
10.40
10.40
10.40
10.14
-
Apr 27, 2026
10.95
10.95
10.65
10.65
10.38
-
Apr 24, 2026
11.05
11.05
10.65
10.65
10.38
-
Apr 23, 2026
11.35
11.35
10.75
10.75
10.48
-
Apr 22, 2026
11.95
11.95
11.65
11.65
11.36
-
Apr 21, 2026
12.00
12.00
11.95
11.95
11.65
-
Apr 20, 2026
12.15
12.15
12.05
12.05
11.75
-
Apr 17, 2026
12.10
12.30
12.10
12.30
11.99
-
Apr 16, 2026
12.05
12.15
12.05
12.15
11.84
-
Apr 15, 2026
11.70
12.00
11.70
12.00
11.70
-
Apr 14, 2026
11.75
11.80
11.75
11.80
11.50
-
Apr 13, 2026
11.25
11.60
11.25
11.60
11.31
-
Apr 10, 2026
11.65
11.65
11.55
11.55
11.26
-
Apr 9, 2026
11.80
11.80
11.65
11.65
11.36
-
Apr 8, 2026
12.30
12.30
12.05
12.05
11.75
-
Apr 7, 2026
12.00
12.05
12.00
12.05
11.75
-
Apr 2, 2026
11.20
11.70
11.20
11.70
11.41
-
Apr 1, 2026
11.60
11.60
11.55
11.55
11.26
-
Mar 31, 2026
11.50
11.65
11.50
11.65
11.36
-
Mar 30, 2026
11.10
11.45
11.10
11.45
11.16
-
Mar 27, 2026
11.40
11.40
11.15
11.15
10.87
-
Mar 26, 2026
11.30
11.40
11.30
11.40
11.11
-
Mar 25, 2026
11.25
11.35
11.25
11.35
11.06
-
Mar 24, 2026
11.45
11.45
11.35
11.35
11.06
-
Mar 23, 2026
11.15
11.45
11.15
11.45
11.16
-
Mar 20, 2026
11.20
11.35
11.20
11.35
11.06
-
Mar 19, 2026
11.25
11.25
11.25
11.25
10.97
-
Mar 18, 2026
11.70
11.70
11.55
11.55
11.26
-
Mar 17, 2026
11.45
11.45
11.35
11.35
11.06
-
Mar 16, 2026
11.60
11.60
11.45
11.45
11.16
-
Mar 13, 2026
11.65
11.70
11.65
11.70
11.41
-
Mar 12, 2026
11.85
11.85
11.80
11.80
11.50
-
Mar 11, 2026
12.00
12.00
11.90
11.90
11.60
-
Mar 10, 2026
12.40
12.40
11.90
11.90
11.60
-
Mar 9, 2026
12.15
12.25
12.15
12.25
11.94
-
Mar 6, 2026
12.30
12.40
12.30
12.40
12.09
-
Mar 5, 2026
12.20
12.30
12.20
12.30
11.99
-
Mar 4, 2026
12.00
12.30
12.00
12.30
11.99
-
Mar 3, 2026
12.00
12.10
12.00
12.10
11.79
-
Mar 2, 2026
11.90
12.05
11.90
12.05
11.75
-
Feb 27, 2026
12.30
12.30
12.00
12.00
11.70
100
Feb 26, 2026
11.80
12.40
11.80
12.40
12.09
-
Feb 25, 2026
11.75
12.05
11.75
12.05
11.75
200
Feb 24, 2026
11.70
11.80
11.70
11.80
11.50
-
Feb 23, 2026
12.30
12.30
11.90
11.90
11.60
-
Feb 20, 2026
12.30
12.45
12.30
12.45
12.14
-
Feb 19, 2026
12.60
12.60
12.30
12.30
11.99
-
Feb 18, 2026
12.30
12.60
12.30
12.60
12.28
-
Feb 17, 2026
12.65
12.65
12.45
12.45
12.14
-
Feb 16, 2026
12.35
12.50
12.35
12.50
12.18
-
Feb 13, 2026
12.45
12.45
12.15
12.15
11.84
-
Feb 12, 2026
13.15
13.15
12.25
12.25
11.94
-
Feb 11, 2026
13.75
13.75
13.35
13.35
13.01
-
Feb 10, 2026
13.70
13.95
13.70
13.95
13.60
-
Feb 9, 2026
14.50
14.50
13.70
13.70
13.35
-
Feb 6, 2026
14.05
14.10
14.05
14.10
13.74
-
Feb 5, 2026
14.05
14.10
14.05
14.10
13.74
-
Feb 4, 2026
14.60
14.60
14.45
14.45
14.09
122
Feb 3, 2026
15.45
15.45
14.70
14.70
14.33
-
Feb 2, 2026
14.55
15.10
14.55
15.10
14.72
-
Jan 30, 2026
14.60
14.75
14.60
14.75
14.38
-
Jan 29, 2026
15.00
15.00
14.85
14.85
14.48
-
Jan 28, 2026
15.20
15.20
15.00
15.00
14.62
-
Jan 27, 2026
15.55
15.55
15.30
15.30
14.91
-
Jan 26, 2026
15.20
15.55
15.20
15.55
15.16
-
Jan 23, 2026
15.45
15.50
15.45
15.50
15.11
-
Jan 22, 2026
15.55
15.65
15.55
15.65
15.26
-
Jan 21, 2026
15.55
15.60
15.55
15.60
15.21
-
Jan 20, 2026
15.60
15.60
15.60
15.60
15.21
-
Jan 19, 2026
15.65
15.65
15.65
15.65
15.26
-
Jan 16, 2026
16.15
16.15
15.95
15.95
15.55
-
Jan 15, 2026
16.45
16.50
16.30
16.30
15.89
250
Jan 14, 2026
15.05
16.15
15.05
16.15
15.74
-
Jan 13, 2026
15.10
15.10
15.05
15.05
14.67
-
Jan 12, 2026
15.50
15.50
15.20
15.20
14.82
70
Jan 9, 2026
15.30
15.30
15.25
15.25
14.87
-
Jan 8, 2026
15.45
15.45
15.40
15.40
15.01
-
Jan 7, 2026
15.30
15.55
15.30
15.55
15.16
-
Jan 6, 2026
15.05
15.40
15.05
15.40
15.01
-
Jan 5, 2026
15.45
15.45
15.35
15.35
14.96
-
Jan 2, 2026
15.00
15.50
15.00
15.50
15.11
-
Dec 30, 2025
15.45
15.45
15.45
15.45
15.06
-
Dec 29, 2025
15.45
15.60
15.45
15.60
15.21
-
Dec 23, 2025
16.05
16.05
15.80
15.80
15.40
-
Dec 22, 2025
16.75
16.75
16.05
16.05
15.65
-
Dec 19, 2025
16.25
18.00
16.25
18.00
17.55
200
Dec 18, 2025
15.40
15.85
15.40
15.85
15.45
-
Dec 17, 2025
15.00
15.20
15.00
15.20
14.82
-
Dec 16, 2025
14.85
15.00
14.85
15.00
14.62
-
Dec 15, 2025
15.05
15.10
15.05
15.10
14.72
-
Dec 12, 2025
14.90
15.05
14.90
15.05
14.67
-
Dec 11, 2025
15.10
15.15
15.10
15.15
14.77
-
Dec 10, 2025
15.10
15.40
15.10
15.40
15.01
-
Dec 9, 2025
15.05
15.40
15.05
15.40
15.01
-
Dec 8, 2025
15.50
15.50
15.30
15.30
14.91
-
Dec 5, 2025
15.55
15.55
15.50
15.50
15.11
-
Dec 4, 2025
15.00
15.40
15.00
15.40
15.01
-
Dec 3, 2025
14.80
15.10
14.80
15.10
14.72
-
Dec 2, 2025
14.85
14.95
14.85
14.95
14.57
-
Dec 1, 2025
14.95
15.10
14.95
15.10
14.72
200
Nov 28, 2025
14.90
15.10
14.90
15.10
14.72
-
Nov 27, 2025
15.00
15.00
15.00
15.00
14.62
-
Nov 26, 2025
14.85
15.00
14.85
15.00
14.62
-
Nov 25, 2025
14.80
14.80
14.75
14.75
14.38
-
Nov 24, 2025
15.30
15.30
15.10
15.10
14.72
-
Nov 21, 2025
14.70
15.10
14.70
15.10
14.72
-
Nov 20, 2025
15.05
15.05
14.80
14.80
14.43
-
Nov 19, 2025
14.45
14.95
14.45
14.95
14.57
-
Nov 18, 2025
14.15
14.40
14.15
14.40
14.04
-
Nov 17, 2025
14.25
14.45
14.25
14.45
14.09
-
Nov 14, 2025
14.40
14.40
14.15
14.30
13.94
150
Nov 13, 2025
14.65
14.65
14.60
14.60
14.23
-
Nov 12, 2025
14.60
14.70
14.60
14.70
14.33
-
Nov 11, 2025
14.35
14.65
14.35
14.65
14.28
-
Nov 10, 2025
14.30
14.40
14.30
14.40
14.04
-
Nov 7, 2025
14.05
14.05
14.05
14.05
13.70
-
Nov 6, 2025
14.10
14.10
14.05
14.05
13.70
-
Nov 5, 2025
14.05
14.20
14.05
14.20
13.84
-
Nov 4, 2025
14.15
14.20
14.15
14.20
13.84
-
Nov 3, 2025
14.25
14.25
14.20
14.20
13.84
-
