Infineon Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.500	33.140	32.360	33.000	32.452	4,948,265
2024-08-29	32.365	33.110	32.100	32.860	32.314	2,470,761
2024-08-28	32.500	32.680	32.255	32.345	31.807	2,572,553
2024-08-27	32.035	32.605	31.980	32.390	31.852	2,077,970
2024-08-26	32.000	32.385	31.870	32.140	31.606	1,507,134
2024-08-23	32.040	32.370	31.645	32.200	31.665	2,650,116
2024-08-22	32.080	32.450	32.025	32.115	31.581	1,968,641
2024-08-21	31.695	32.550	31.600	32.110	31.576	3,166,508
2024-08-20	31.975	32.060	31.520	31.635	31.109	1,928,914
2024-08-19	31.480	31.755	31.355	31.560	31.036	1,959,526
2024-08-16	32.045	32.265	31.545	31.545	31.021	3,584,675
2024-08-15	30.570	31.695	30.470	31.660	31.134	4,080,729
2024-08-14	30.615	30.760	30.205	30.375	29.870	1,864,465
2024-08-13	30.575	30.590	30.010	30.300	29.796	2,185,749
2024-08-12	30.375	30.500	30.185	30.280	29.777	2,101,810
2024-08-09	30.550	30.795	30.090	30.165	29.664	2,641,825
2024-08-08	29.885	30.350	29.725	30.320	29.816	3,690,718
2024-08-07	29.910	30.830	29.565	30.370	29.865	3,729,501
2024-08-06	30.000	30.325	29.245	29.735	29.241	5,633,198
2024-08-05	28.000	30.475	27.800	29.925	29.428	8,435,325
2024-08-02	29.920	30.230	29.105	29.530	29.039	6,632,170
2024-08-01	32.345	32.440	30.860	31.100	30.583	4,288,979
2024-07-31	32.500	32.620	31.960	32.050	31.517	3,838,675
2024-07-30	31.530	31.950	31.450	31.600	31.075	3,214,319
2024-07-29	30.950	31.725	30.630	31.415	30.893	4,136,138
2024-07-26	30.425	31.160	30.125	30.725	30.214	3,294,869
2024-07-25	31.000	31.065	30.110	30.480	29.973	8,366,481
2024-07-24	32.900	33.335	32.535	32.590	32.048	3,143,925
2024-07-23	33.750	33.850	32.880	33.070	32.520	4,326,477
2024-07-22	33.110	34.530	33.110	34.210	33.641	3,051,881
2024-07-19	34.600	34.720	33.020	33.100	32.550	4,551,932
2024-07-18	34.905	35.040	33.990	34.465	33.892	2,984,941
2024-07-17	35.000	35.690	34.655	34.930	34.350	2,946,206
2024-07-16	35.505	35.720	35.145	35.235	34.649	1,551,438
2024-07-15	35.990	36.190	35.410	35.745	35.151	2,086,420
2024-07-12	35.070	36.260	34.900	36.085	35.485	2,774,252
2024-07-11	35.660	36.040	35.245	35.300	34.713	2,283,656
2024-07-10	35.205	35.440	35.000	35.395	34.807	2,276,233
2024-07-09	35.820	35.850	34.755	34.980	34.399	2,781,781
2024-07-08	35.675	36.250	35.495	35.705	35.112	2,386,226
2024-07-05	35.265	36.230	35.265	35.780	35.185	3,213,070
2024-07-04	35.335	35.440	34.705	34.980	34.399	2,044,738
2024-07-03	34.700	34.995	34.425	34.730	34.153	3,264,656
2024-07-02	34.300	34.580	33.875	34.140	33.573	3,340,695
2024-07-01	34.870	34.885	34.125	34.365	33.794	2,745,520
2024-06-28	34.160	34.975	33.900	34.305	33.735	3,684,955
2024-06-27	34.510	34.575	33.855	33.990	33.425	3,237,582
2024-06-26	34.385	35.110	34.185	34.370	33.799	3,163,951
2024-06-25	33.300	34.205	32.970	34.070	33.504	3,558,921
2024-06-24	33.940	34.355	33.715	34.005	33.440	2,893,428
2024-06-21	34.260	34.590	33.660	33.940	33.376	10,936,490
2024-06-20	34.890	35.160	34.525	34.985	34.404	4,548,021
2024-06-19	35.765	35.880	34.490	34.690	34.113	4,605,005
2024-06-18	36.470	36.550	35.605	35.985	35.387	3,559,599
2024-06-17	36.805	37.190	36.075	36.150	35.549	3,216,631
2024-06-14	38.015	38.055	36.415	36.500	35.893	4,580,273
2024-06-13	38.780	38.805	37.765	37.930	37.300	4,069,532
2024-06-12	37.770	38.650	37.530	38.510	37.870	3,278,093
2024-06-11	37.615	37.795	37.370	37.650	37.024	2,219,509
2024-06-10	38.000	38.010	37.315	37.715	37.088	2,148,111

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	0.3500 EUR
2025-02-21	0.3500 EUR
2024-02-26	0.3500 EUR
2023-02-17	0.3200 EUR
2022-02-18	0.2700 EUR
2021-02-26	0.2200 EUR
2020-02-21	0.2700 EUR
2019-02-22	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.