Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	36.610	38.025	36.430	37.785	36.764	5,940,039
2023-06-29	36.150	36.895	35.955	36.635	35.645	2,844,320
2023-06-28	35.745	36.250	35.485	36.070	35.095	3,440,192
2023-06-27	35.870	35.925	34.995	35.475	34.517	3,417,990
2023-06-26	35.770	36.225	35.235	35.865	34.896	3,158,957
2023-06-23	37.000	37.105	35.505	35.705	34.740	4,686,376
2023-06-22	36.390	37.185	35.970	37.135	36.132	2,876,076
2023-06-21	37.210	37.585	36.795	36.970	35.971	2,256,533
2023-06-20	37.860	38.000	37.180	37.350	36.341	2,532,770
2023-06-19	38.005	38.380	37.865	38.090	37.061	2,142,006
2023-06-16	38.750	38.885	37.990	38.065	37.037	10,504,670
2023-06-15	38.770	39.160	37.965	38.755	37.708	3,254,251
2023-06-14	38.210	38.910	38.065	38.860	37.810	3,170,727
2023-06-13	38.000	38.720	37.890	38.385	37.348	3,621,914
2023-06-12	37.085	37.825	36.930	37.825	36.803	3,508,823
2023-06-09	36.770	37.300	36.410	36.830	35.835	3,076,369
2023-06-08	36.050	36.760	35.730	36.650	35.660	2,855,532
2023-06-07	35.550	36.725	35.480	36.590	35.601	3,811,549
2023-06-06	35.215	35.625	34.860	35.510	34.551	2,459,933
2023-06-05	35.800	35.940	34.960	35.375	34.419	3,017,459
2023-06-02	35.850	36.170	35.435	35.805	34.838	3,906,589
2023-06-01	34.980	35.560	34.745	35.555	34.594	3,350,276
2023-05-31	34.020	35.275	33.835	34.730	33.792	7,135,245
2023-05-30	34.820	35.840	34.555	35.095	34.147	4,029,584
2023-05-29	34.805	34.960	34.625	34.630	33.694	1,569,598
2023-05-26	33.510	34.775	33.165	34.545	33.612	4,347,613
2023-05-25	34.000	34.350	33.005	33.095	32.201	5,842,060
2023-05-24	35.340	35.390	33.540	33.725	32.814	4,983,098
2023-05-23	35.800	35.900	35.500	35.655	34.692	2,172,638
2023-05-22	35.990	36.015	35.565	35.955	34.984	2,397,983
2023-05-19	35.925	36.375	35.850	35.955	34.984	4,429,790
2023-05-18	34.830	35.850	34.775	35.765	34.799	3,138,377
2023-05-17	34.060	34.470	33.910	34.405	33.475	2,302,952
2023-05-16	33.775	34.400	33.735	34.200	33.276	3,275,712
2023-05-15	33.825	34.015	33.390	33.445	32.541	2,051,794
2023-05-12	33.290	33.955	33.290	33.770	32.858	3,288,989
2023-05-11	33.445	33.875	33.095	33.175	32.279	2,958,649
2023-05-10	33.040	33.745	32.770	33.400	32.498	3,528,437
2023-05-09	33.125	33.480	32.700	32.945	32.055	2,289,481
2023-05-08	33.450	33.500	33.170	33.200	32.303	2,067,954
2023-05-05	32.880	33.240	32.660	33.185	32.288	3,188,659
2023-05-04	32.795	32.955	31.980	32.750	31.865	4,716,359
2023-05-03	33.875	33.900	33.265	33.355	32.454	3,893,196
2023-05-02	33.890	34.270	33.500	33.530	32.624	5,056,399
2023-04-28	32.500	33.185	32.080	32.905	32.016	4,826,477
2023-04-27	33.810	33.925	31.510	32.400	31.525	7,818,599
2023-04-26	33.500	33.915	32.900	33.915	32.999	4,503,115
2023-04-25	34.000	34.190	33.745	33.835	32.921	3,143,484
2023-04-24	34.600	34.670	34.065	34.115	33.193	2,194,643
2023-04-21	34.680	34.810	33.900	34.640	33.704	4,855,214
2023-04-20	35.800	36.170	34.180	34.775	33.835	5,736,564
2023-04-19	36.680	36.790	35.665	35.770	34.804	2,971,791
2023-04-18	36.385	37.055	36.385	36.705	35.713	2,873,824
2023-04-17	36.205	36.385	35.810	36.240	35.261	2,472,660
2023-04-14	36.260	36.635	35.890	36.100	35.125	3,346,926
2023-04-13	35.500	36.365	35.365	36.265	35.285	3,646,419
2023-04-12	35.310	36.195	35.185	35.560	34.599	3,665,880
2023-04-11	35.495	35.760	35.305	35.325	34.371	3,162,255
2023-04-06	35.500	35.710	35.005	35.295	34.341	3,140,716
2023-04-05	36.380	36.395	35.255	35.490	34.531	3,306,928

← NewerPage 15 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.