Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	33.880	35.040	33.775	34.880	34.300	4,402,099
2024-03-11	33.655	33.855	33.100	33.730	33.169	4,811,810
2024-03-08	35.020	35.125	34.250	34.295	33.725	5,160,008
2024-03-07	33.610	34.870	33.315	34.870	34.291	5,407,682
2024-03-06	33.345	33.950	33.220	33.830	33.268	4,291,965
2024-03-05	33.310	33.775	32.975	33.160	32.609	4,171,657
2024-03-04	34.310	34.335	33.440	33.580	33.022	3,641,357
2024-03-01	33.600	34.060	33.330	33.985	33.420	4,461,640
2024-02-29	33.245	33.510	32.810	33.095	32.545	5,853,136
2024-02-28	34.270	34.270	32.945	33.170	32.619	6,488,738
2024-02-27	33.265	34.655	33.235	34.565	33.991	4,458,440
2024-02-26	32.845	33.395	32.675	33.225	32.673	3,182,174
2024-02-23	33.620	34.020	33.040	33.100	32.206	3,833,087
2024-02-22	33.960	34.535	33.480	33.610	32.702	5,381,637
2024-02-21	32.985	33.315	32.585	32.895	32.006	3,744,507
2024-02-20	32.875	33.030	32.280	32.560	31.680	3,741,267
2024-02-19	33.115	33.340	33.040	33.140	32.245	1,555,069
2024-02-16	33.685	34.005	32.845	33.460	32.556	4,963,059
2024-02-15	33.285	33.885	33.235	33.340	32.439	4,046,968
2024-02-14	32.520	32.995	32.420	32.995	32.104	3,654,068
2024-02-13	33.900	33.965	32.125	32.565	31.685	6,935,413
2024-02-12	33.835	34.340	33.790	34.265	33.339	3,356,553
2024-02-09	33.100	34.090	33.070	33.640	32.731	4,747,221
2024-02-08	32.275	33.460	31.740	33.150	32.254	6,881,241
2024-02-07	33.000	33.195	31.705	31.880	31.019	8,476,622
2024-02-06	33.835	34.920	33.155	33.600	32.692	8,966,397
2024-02-05	33.575	34.900	33.390	34.655	33.719	6,300,409
2024-02-02	33.430	33.855	33.130	33.605	32.697	3,350,395
2024-02-01	33.700	34.310	33.265	33.385	32.483	3,363,743
2024-01-31	33.985	34.020	33.575	33.745	32.833	3,404,848
2024-01-30	33.900	34.375	33.575	34.220	33.295	3,588,656
2024-01-29	34.120	34.230	33.400	33.520	32.614	3,002,826
2024-01-26	33.910	34.545	33.860	34.345	33.417	3,714,972
2024-01-25	34.060	34.970	34.035	34.645	33.709	4,441,999
2024-01-24	34.510	35.210	34.050	34.905	33.962	5,507,891
2024-01-23	34.795	35.060	34.615	34.820	33.879	2,752,245
2024-01-22	35.000	35.100	34.510	34.655	33.719	3,703,159
2024-01-19	34.400	34.725	34.125	34.190	33.266	3,811,806
2024-01-18	33.395	34.125	33.175	34.100	33.179	5,071,346
2024-01-17	32.930	33.240	32.365	32.535	31.656	4,234,796
2024-01-16	33.410	33.700	33.035	33.615	32.707	3,369,919
2024-01-15	34.000	34.320	33.645	33.805	32.892	2,743,890
2024-01-12	34.675	34.835	34.090	34.265	33.339	3,219,400
2024-01-11	35.175	35.245	34.050	34.270	33.344	3,645,395
2024-01-10	35.400	35.455	34.335	34.785	33.845	4,514,351
2024-01-09	35.600	35.640	34.840	35.200	34.249	3,465,761
2024-01-08	35.000	35.915	34.900	35.830	34.862	2,707,585
2024-01-05	34.500	35.300	34.390	35.135	34.186	3,156,824
2024-01-04	35.590	35.800	33.750	34.915	33.972	7,003,267
2024-01-03	36.445	36.890	35.335	35.645	34.682	3,901,725
2024-01-02	37.800	38.025	36.780	37.060	36.059	2,733,145
2023-12-29	37.740	37.805	37.600	37.800	36.779	1,154,724
2023-12-28	38.130	38.165	37.525	37.665	36.647	1,549,306
2023-12-27	37.965	38.100	37.860	37.990	36.964	1,583,103
2023-12-22	37.655	37.820	37.470	37.620	36.604	2,208,677
2023-12-21	37.480	37.965	37.020	37.865	36.842	2,699,277
2023-12-20	38.000	38.135	37.605	37.765	36.745	3,098,558
2023-12-19	38.175	38.380	38.035	38.065	37.037	3,453,168
2023-12-18	38.195	38.680	37.675	37.950	36.925	4,026,610
2023-12-15	38.535	39.345	38.435	38.915	37.864	9,978,637

← NewerPage 12 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.