Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	31.120	31.450	30.965	31.395	30.547	2,973,922
2023-09-21	31.050	31.675	30.985	31.445	30.595	3,837,394
2023-09-20	31.110	31.875	31.090	31.525	30.673	3,003,908
2023-09-19	31.125	31.390	30.765	31.040	30.201	3,226,984
2023-09-18	32.150	32.225	31.025	31.400	30.552	4,293,465
2023-09-15	33.150	33.170	32.310	32.345	31.471	8,388,439
2023-09-14	32.320	32.850	32.000	32.745	31.860	3,436,624
2023-09-13	32.300	32.430	31.965	32.310	31.437	2,952,750
2023-09-12	32.225	32.805	31.970	32.480	31.602	2,757,594
2023-09-11	32.330	32.810	32.150	32.240	31.369	3,286,849
2023-09-08	32.410	32.490	31.775	32.200	31.330	3,120,239
2023-09-07	32.815	32.955	31.870	32.200	31.330	3,926,363
2023-09-06	32.855	33.325	32.610	33.070	32.177	2,702,404
2023-09-05	33.025	33.100	32.745	32.850	31.962	2,754,629
2023-09-04	33.080	33.665	33.005	33.165	32.269	2,228,350
2023-09-01	33.005	33.355	32.805	32.875	31.987	2,987,561
2023-08-31	33.190	33.335	32.885	33.015	32.123	4,216,972
2023-08-30	33.015	33.255	32.760	33.010	32.118	2,904,974
2023-08-29	32.860	33.360	32.505	33.220	32.322	3,136,712
2023-08-28	32.545	32.695	32.165	32.600	31.719	2,743,023
2023-08-25	31.575	32.380	31.500	31.975	31.111	2,810,828
2023-08-24	33.560	33.700	32.050	32.050	31.184	4,437,610
2023-08-23	33.125	33.270	31.995	32.870	31.982	4,416,678
2023-08-22	32.500	33.255	32.385	33.000	32.108	3,212,770
2023-08-21	32.060	32.435	32.030	32.130	31.262	2,401,805
2023-08-18	32.005	32.080	31.475	31.995	31.131	4,566,699
2023-08-17	32.765	32.865	32.090	32.165	31.296	3,496,572
2023-08-16	32.810	33.290	32.750	32.910	32.021	2,271,774
2023-08-15	33.650	33.765	32.680	32.945	32.055	4,013,798
2023-08-14	33.100	33.530	32.945	33.465	32.561	2,772,817
2023-08-11	34.120	34.420	33.355	33.355	32.454	3,850,901
2023-08-10	34.220	34.860	34.175	34.435	33.505	3,921,614
2023-08-09	34.200	34.750	33.935	34.010	33.091	5,055,167
2023-08-08	34.200	34.355	33.475	33.520	32.614	4,218,969
2023-08-07	34.180	34.985	34.150	34.640	33.704	4,697,092
2023-08-04	35.000	35.300	33.570	34.250	33.325	6,896,523
2023-08-03	35.000	35.610	33.785	34.885	33.943	14,841,360
2023-08-02	38.535	39.140	38.135	38.475	37.436	3,325,140
2023-08-01	39.970	39.975	39.315	39.315	38.253	2,847,098
2023-07-31	39.355	40.270	38.985	40.000	38.919	3,900,253
2023-07-28	38.700	39.460	38.010	39.375	38.311	3,331,541
2023-07-27	37.075	38.935	36.295	38.910	37.859	5,886,577
2023-07-26	37.185	37.605	36.615	36.860	35.864	2,834,897
2023-07-25	36.995	37.545	36.775	37.345	36.336	2,271,506
2023-07-24	36.840	37.850	36.635	36.825	35.830	2,993,298
2023-07-21	36.395	36.950	36.205	36.895	35.898	2,913,384
2023-07-20	36.500	37.330	36.375	36.740	35.747	3,732,148
2023-07-19	38.170	38.345	37.330	37.400	36.390	2,916,561
2023-07-18	37.995	38.155	37.780	37.850	36.827	1,444,793
2023-07-17	37.730	38.185	37.445	37.940	36.915	2,599,627
2023-07-14	38.655	38.810	38.250	38.575	37.533	2,335,947
2023-07-13	37.840	38.800	37.705	38.450	37.411	3,369,551
2023-07-12	37.250	38.280	37.040	37.600	36.584	4,673,023
2023-07-11	36.635	36.970	36.195	36.450	35.465	2,961,111
2023-07-10	35.535	36.325	35.395	36.280	35.300	2,051,547
2023-07-07	35.080	35.895	34.615	35.745	34.779	3,388,212
2023-07-06	36.340	36.340	34.960	35.170	34.220	4,321,771
2023-07-05	36.985	36.985	36.495	36.675	35.684	2,543,316
2023-07-04	37.150	37.480	36.645	37.405	36.394	1,854,495
2023-07-03	37.900	38.330	37.125	37.170	36.166	2,767,029

← NewerPage 14 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.