Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	38.535	39.345	38.435	38.915	37.864	9,978,637
2023-12-14	37.555	38.645	37.410	38.380	37.343	7,397,518
2023-12-13	37.240	37.405	37.010	37.040	36.039	2,417,494
2023-12-12	37.250	37.390	36.970	37.145	36.141	2,768,993
2023-12-11	36.925	37.210	36.835	36.905	35.908	3,391,520
2023-12-08	36.645	37.300	36.445	37.160	36.156	3,770,698
2023-12-07	36.440	36.575	36.240	36.430	35.446	2,954,604
2023-12-06	36.450	36.940	36.405	36.805	35.811	4,648,618
2023-12-05	35.770	36.175	35.590	35.905	34.935	4,775,725
2023-12-04	36.025	36.385	35.765	36.005	35.032	3,320,367
2023-12-01	35.670	36.565	35.585	36.135	35.159	5,011,460
2023-11-30	35.815	36.480	35.370	35.550	34.590	6,882,000
2023-11-29	34.365	36.075	34.360	35.700	34.735	6,910,159
2023-11-28	33.900	34.330	33.725	34.275	33.349	3,741,104
2023-11-27	33.570	34.050	33.495	33.600	32.692	2,406,649
2023-11-24	33.510	33.715	33.195	33.715	32.804	2,636,781
2023-11-23	33.520	33.600	33.285	33.500	32.595	1,848,553
2023-11-22	33.305	33.755	32.965	33.465	32.561	4,760,153
2023-11-21	34.045	34.380	33.355	33.400	32.498	4,574,522
2023-11-20	33.725	34.040	33.545	33.910	32.994	2,786,514
2023-11-17	33.865	34.035	33.485	33.580	32.673	5,195,578
2023-11-16	33.350	34.170	33.270	33.960	33.043	7,871,026
2023-11-15	31.460	33.875	30.790	33.570	32.663	11,817,150
2023-11-14	29.655	30.900	29.470	30.605	29.778	5,996,290
2023-11-13	29.450	29.625	29.115	29.625	28.825	4,294,358
2023-11-10	29.305	29.500	28.985	29.305	28.513	4,042,403
2023-11-09	29.200	29.820	29.095	29.700	28.898	3,029,069
2023-11-08	29.300	29.545	28.970	29.415	28.620	3,508,807
2023-11-07	29.030	29.715	28.935	29.505	28.708	4,388,611
2023-11-06	29.400	29.530	29.035	29.195	28.406	3,423,176
2023-11-03	28.690	29.470	28.530	29.185	28.397	4,832,547
2023-11-02	28.000	29.245	27.965	28.520	27.749	5,386,761
2023-11-01	27.550	27.750	27.090	27.655	26.908	3,848,759
2023-10-31	27.300	27.780	27.070	27.475	26.733	5,822,969
2023-10-30	29.500	29.695	27.280	27.280	26.543	7,339,062
2023-10-27	29.700	29.755	28.830	29.130	28.343	3,273,883
2023-10-26	28.205	29.775	27.845	29.375	28.581	6,481,865
2023-10-25	29.040	29.040	28.465	28.765	27.988	3,049,076
2023-10-24	28.905	29.310	28.585	29.070	28.285	3,183,726
2023-10-23	29.505	29.570	28.490	29.080	28.294	3,665,980
2023-10-20	29.465	29.865	28.790	29.400	28.606	5,625,466
2023-10-19	30.720	31.025	30.025	30.065	29.253	4,939,148
2023-10-18	31.225	31.925	30.975	31.120	30.279	3,356,876
2023-10-17	31.700	31.935	30.875	31.630	30.775	3,237,020
2023-10-16	31.945	32.140	31.305	31.915	31.053	3,046,142
2023-10-13	32.855	33.100	32.110	32.110	31.242	3,161,457
2023-10-12	33.035	33.190	32.630	33.060	32.167	3,068,375
2023-10-11	32.550	32.880	32.280	32.710	31.826	3,193,758
2023-10-10	32.345	33.010	32.110	32.930	32.040	3,338,153
2023-10-09	32.500	32.765	31.905	31.945	31.082	2,917,633
2023-10-06	32.105	32.715	31.920	32.690	31.807	3,534,105
2023-10-05	32.655	33.275	31.945	31.995	31.131	4,221,161
2023-10-04	30.695	32.670	30.215	32.380	31.505	6,525,228
2023-10-03	31.190	31.450	30.910	31.150	30.308	2,719,530
2023-10-02	31.660	31.950	31.165	31.410	30.561	2,893,950
2023-09-29	31.850	31.945	31.350	31.355	30.508	4,039,057
2023-09-28	30.790	31.390	30.520	31.360	30.513	2,952,183
2023-09-27	30.630	31.100	30.540	30.765	29.934	2,772,086
2023-09-26	30.790	31.135	30.480	30.615	29.788	2,921,270
2023-09-25	31.295	31.335	30.490	31.070	30.231	3,063,558

← NewerPage 13 of 22 · 1,279 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.