Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	37.200	37.205	36.485	36.495	35.509	3,010,763
2023-04-03	37.400	37.645	36.770	36.870	35.874	3,116,385
2023-03-31	37.820	37.960	36.755	37.680	36.662	5,115,362
2023-03-30	36.205	37.970	36.180	37.840	36.818	6,405,669
2023-03-29	35.250	36.230	35.085	35.880	34.911	7,349,848
2023-03-28	34.650	34.845	33.535	33.565	32.658	4,066,547
2023-03-27	34.445	35.010	34.230	34.650	33.714	2,806,047
2023-03-24	35.800	35.890	33.920	34.155	33.232	5,218,313
2023-03-23	35.090	35.935	35.010	35.890	34.920	4,201,395
2023-03-22	34.645	35.270	34.555	35.075	34.127	3,482,453
2023-03-21	34.885	35.085	34.415	34.610	33.675	3,535,246
2023-03-20	34.000	34.560	33.025	34.465	33.534	4,200,912
2023-03-17	34.500	35.285	34.020	34.470	33.539	9,094,887
2023-03-16	33.830	34.130	32.605	33.905	32.989	5,132,007
2023-03-15	34.800	34.890	33.135	33.250	32.352	6,513,412
2023-03-14	34.405	35.085	33.940	34.920	33.977	3,351,234
2023-03-13	35.705	35.785	33.560	34.085	33.164	4,856,103
2023-03-10	35.105	35.815	34.505	35.610	34.648	4,674,071
2023-03-09	35.590	35.960	35.025	35.855	34.886	2,159,095
2023-03-08	34.260	35.630	34.260	35.505	34.546	4,076,955
2023-03-07	34.760	35.270	34.160	34.430	33.500	3,477,626
2023-03-06	34.450	35.020	34.270	34.960	34.015	3,119,140
2023-03-03	34.000	34.440	33.930	34.250	33.325	3,022,923
2023-03-02	32.500	33.620	32.210	33.620	32.712	4,763,901
2023-03-01	34.050	34.365	33.575	33.780	32.867	3,066,828
2023-02-28	33.700	33.815	33.280	33.515	32.610	4,165,699
2023-02-27	33.850	34.160	33.710	33.810	32.897	3,215,448
2023-02-24	34.930	35.100	33.595	33.595	32.687	7,650,499
2023-02-23	34.330	35.150	34.315	34.815	33.874	2,620,537
2023-02-22	34.440	34.495	33.820	34.260	33.334	2,898,788
2023-02-21	34.715	34.930	34.300	34.520	33.587	2,550,873
2023-02-20	35.220	35.220	34.730	34.920	33.977	2,042,465
2023-02-17	35.450	35.510	34.890	35.235	34.283	4,342,803
2023-02-16	36.500	36.690	35.785	36.090	34.804	3,660,103
2023-02-15	35.895	36.355	35.750	36.220	34.929	3,211,414
2023-02-14	35.605	36.320	35.435	35.840	34.563	3,225,824
2023-02-13	35.310	35.890	35.260	35.790	34.514	1,974,112
2023-02-10	36.010	36.135	35.065	35.395	34.133	3,480,465
2023-02-09	35.780	36.635	35.735	36.350	35.054	3,326,515
2023-02-08	36.435	36.570	35.490	35.515	34.249	2,631,588
2023-02-07	36.045	36.360	35.730	36.000	34.717	3,138,321
2023-02-06	36.035	36.230	35.430	35.995	34.712	3,289,965
2023-02-03	35.800	36.930	35.260	36.645	35.339	6,095,241
2023-02-02	36.000	36.470	34.680	36.060	34.775	9,618,599
2023-02-01	33.150	33.520	33.115	33.400	32.209	3,580,022
2023-01-31	32.800	33.170	32.370	32.915	31.742	3,441,477
2023-01-30	34.075	34.105	32.890	33.170	31.988	4,475,768
2023-01-27	33.345	34.475	33.220	34.225	33.005	4,751,973
2023-01-26	33.080	33.725	32.890	33.650	32.451	6,200,818
2023-01-25	31.700	32.125	31.490	32.125	30.980	2,377,500
2023-01-24	32.335	32.540	31.610	31.695	30.565	2,756,523
2023-01-23	31.555	32.110	31.390	31.955	30.816	2,771,863
2023-01-20	31.600	31.600	30.965	31.130	30.020	4,040,476
2023-01-19	32.240	32.635	31.325	31.350	30.233	3,554,279
2023-01-18	32.335	32.990	32.230	32.455	31.298	2,792,592
2023-01-17	31.940	32.575	31.750	32.265	31.115	3,433,582
2023-01-16	32.000	32.000	31.545	31.765	30.633	1,892,101
2023-01-13	31.680	31.920	31.210	31.795	30.662	4,155,255
2023-01-12	31.020	31.820	30.775	31.385	30.266	3,668,918
2023-01-11	31.015	31.400	30.860	30.925	29.823	3,718,988

← NewerPage 16 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.