Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	36.800	38.210	36.775	38.010	37.378	3,817,408
2024-06-06	37.825	37.900	36.475	36.660	36.051	2,992,281
2024-06-05	36.950	37.485	36.490	37.220	36.601	3,127,750
2024-06-04	36.910	37.540	36.680	36.710	36.100	3,196,628
2024-06-03	37.440	37.805	36.895	36.920	36.306	2,417,530
2024-05-31	36.805	37.285	36.440	36.825	36.213	6,939,292
2024-05-30	36.850	37.345	36.730	37.085	36.469	1,859,044
2024-05-29	38.255	38.305	36.965	37.065	36.449	3,239,201
2024-05-28	38.180	38.400	37.960	38.285	37.649	2,477,692
2024-05-27	38.140	38.260	37.805	38.060	37.427	1,566,671
2024-05-24	37.445	38.010	37.320	38.010	37.378	2,410,659
2024-05-23	38.260	38.600	37.585	38.070	37.437	4,598,035
2024-05-22	36.310	37.810	36.120	37.710	37.083	4,663,403
2024-05-21	37.305	37.315	36.280	36.350	35.746	3,451,357
2024-05-20	36.860	37.535	36.830	37.495	36.872	1,736,706
2024-05-17	36.915	37.005	36.105	37.005	36.390	4,790,811
2024-05-16	38.200	38.215	37.095	37.095	36.479	4,758,466
2024-05-15	37.300	38.055	37.195	38.000	37.368	3,271,574
2024-05-14	37.250	37.335	36.720	37.200	36.582	3,067,776
2024-05-13	37.900	38.130	37.070	37.180	36.562	3,860,270
2024-05-10	36.915	38.150	36.915	38.000	37.368	6,893,861
2024-05-09	36.100	37.005	36.020	36.890	36.277	3,910,537
2024-05-08	36.270	36.815	35.610	36.060	35.461	5,462,738
2024-05-07	33.560	36.630	33.470	36.385	35.780	16,361,120
2024-05-06	31.505	32.255	31.505	32.220	31.685	3,783,613
2024-05-03	31.425	32.100	31.415	31.435	30.913	5,201,339
2024-05-02	32.185	32.495	31.335	31.335	30.814	4,476,265
2024-04-30	33.355	33.485	32.540	32.720	32.176	3,734,557
2024-04-29	33.115	33.240	32.515	32.800	32.255	2,845,541
2024-04-26	32.850	33.195	32.470	33.030	32.481	4,754,203
2024-04-25	30.505	32.900	30.425	32.560	32.019	9,818,584
2024-04-24	32.500	32.500	31.335	31.430	30.908	9,134,155
2024-04-23	30.000	30.090	29.660	29.805	29.310	5,505,302
2024-04-22	30.150	30.550	29.785	29.805	29.310	5,021,424
2024-04-19	30.310	30.565	30.120	30.135	29.634	5,660,217
2024-04-18	31.300	31.380	30.315	30.885	30.372	5,267,723
2024-04-17	31.655	32.050	31.385	31.495	30.972	3,395,233
2024-04-16	31.695	32.140	31.350	32.090	31.557	4,078,338
2024-04-15	32.050	32.940	32.040	32.345	31.807	4,664,400
2024-04-12	33.390	33.465	31.850	32.060	31.527	4,636,445
2024-04-11	33.500	33.685	32.605	32.800	32.255	4,020,570
2024-04-10	34.160	34.440	33.415	33.590	33.032	6,147,316
2024-04-09	32.350	33.835	32.345	33.545	32.988	6,895,925
2024-04-08	31.585	32.520	31.500	32.330	31.793	4,053,741
2024-04-05	31.360	31.830	31.300	31.600	31.075	4,784,653
2024-04-04	31.510	32.035	31.330	31.880	31.350	4,115,006
2024-04-03	31.225	31.775	30.925	31.510	30.986	5,296,014
2024-04-02	31.545	31.870	30.645	30.770	30.259	4,743,381
2024-03-28	31.675	31.840	31.310	31.515	30.991	4,602,198
2024-03-27	31.345	31.570	31.095	31.475	30.952	3,598,568
2024-03-26	30.725	31.740	30.700	31.355	30.834	3,656,432
2024-03-25	31.210	31.315	30.655	30.880	30.367	4,224,110
2024-03-22	31.600	31.605	31.095	31.215	30.696	4,008,375
2024-03-21	32.150	32.175	31.460	31.890	31.360	4,628,551
2024-03-20	31.365	31.615	30.690	31.000	30.485	4,465,573
2024-03-19	31.680	32.090	31.190	31.315	30.795	5,562,838
2024-03-18	32.255	32.380	31.770	32.000	31.468	5,635,588
2024-03-15	33.300	33.380	31.755	31.910	31.380	18,947,240
2024-03-14	34.995	35.200	33.635	33.955	33.391	5,440,484
2024-03-13	35.300	35.415	34.780	34.890	34.310	4,579,476

← NewerPage 11 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.