Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	30.830	31.040	30.435	30.820	29.721	2,781,843
2023-01-09	30.800	31.330	30.440	31.175	30.064	4,553,046
2023-01-06	29.755	30.660	29.480	30.455	29.369	2,887,203
2023-01-05	29.885	29.985	29.335	29.740	28.680	2,157,835
2023-01-04	29.265	30.385	28.990	29.920	28.854	4,613,734
2023-01-03	28.715	29.800	28.700	29.045	28.010	3,275,655
2023-01-02	28.635	28.985	28.605	28.700	27.677	1,321,427
2022-12-30	28.640	28.740	28.430	28.430	27.417	1,207,237
2022-12-29	28.090	28.780	27.980	28.690	27.667	1,923,089
2022-12-28	28.715	28.715	27.940	28.065	27.065	1,688,736
2022-12-27	28.980	28.990	28.305	28.490	27.475	1,716,508
2022-12-23	28.910	29.090	28.405	28.690	27.667	1,687,872
2022-12-22	29.710	29.835	28.700	28.890	27.860	2,562,306
2022-12-21	29.525	29.940	29.250	29.790	28.728	2,532,143
2022-12-20	29.150	29.685	29.020	29.350	28.304	2,772,084
2022-12-19	29.675	30.095	29.325	29.415	28.367	2,643,667
2022-12-16	30.115	30.290	29.495	29.660	28.603	9,907,863
2022-12-15	31.585	31.640	30.075	30.345	29.263	5,643,962
2022-12-14	32.380	32.570	31.790	31.800	30.667	3,352,705
2022-12-13	31.400	33.200	31.335	32.570	31.409	5,572,110
2022-12-12	30.905	31.520	30.905	31.150	30.040	2,983,754
2022-12-09	31.750	31.840	30.900	31.285	30.170	2,949,228
2022-12-08	30.810	31.710	30.765	31.475	30.353	2,866,124
2022-12-07	31.000	31.185	30.665	30.865	29.765	3,544,356
2022-12-06	31.885	32.055	31.025	31.305	30.189	3,388,362
2022-12-05	32.095	32.185	31.650	32.060	30.917	2,949,250
2022-12-02	32.105	32.630	31.500	32.100	30.956	3,371,374
2022-12-01	32.875	33.650	32.005	32.325	31.173	5,052,979
2022-11-30	30.945	31.735	30.870	31.520	30.396	6,773,874
2022-11-29	30.840	31.110	30.430	30.600	29.509	3,370,721
2022-11-28	31.340	31.535	30.610	30.640	29.548	4,719,939
2022-11-25	31.840	31.890	31.535	31.600	30.474	2,247,473
2022-11-24	31.740	32.250	31.585	31.850	30.715	2,135,675
2022-11-23	31.750	31.990	31.060	31.685	30.556	3,763,204
2022-11-22	31.245	31.935	31.075	31.670	30.541	3,791,434
2022-11-21	31.995	32.100	31.165	31.505	30.382	2,857,518
2022-11-18	32.115	32.545	31.800	32.095	30.951	5,301,449
2022-11-17	32.000	32.355	30.930	31.875	30.739	5,074,346
2022-11-16	32.560	32.995	31.810	32.055	30.912	7,520,057
2022-11-15	31.570	33.055	31.285	32.380	31.226	9,044,493
2022-11-14	29.420	31.550	28.955	31.500	30.377	10,984,540
2022-11-11	29.955	30.075	29.195	29.230	28.188	6,536,118
2022-11-10	27.545	29.750	27.395	29.685	28.627	8,045,971
2022-11-09	27.950	28.125	27.505	27.730	26.742	3,434,683
2022-11-08	26.400	28.185	26.325	28.185	27.180	5,964,328
2022-11-07	25.760	26.515	25.430	26.325	25.387	3,936,650
2022-11-04	24.620	25.935	24.615	25.765	24.847	4,338,129
2022-11-03	24.325	24.655	24.005	24.615	23.738	3,247,470
2022-11-02	25.105	25.215	24.685	24.750	23.868	2,591,137
2022-11-01	24.900	25.345	24.640	25.075	24.181	3,006,328
2022-10-31	25.505	25.585	24.515	24.640	23.762	2,863,165
2022-10-28	24.735	25.210	24.220	25.195	24.297	3,657,085
2022-10-27	26.010	26.020	24.610	25.230	24.331	5,105,630
2022-10-26	25.750	26.265	25.455	26.145	25.213	3,675,868
2022-10-25	25.940	26.420	25.350	26.275	25.338	3,474,589
2022-10-24	25.500	25.930	25.090	25.630	24.716	3,628,279
2022-10-21	24.910	25.460	24.535	25.105	24.210	4,384,840
2022-10-20	24.505	25.405	24.225	25.335	24.432	3,464,276
2022-10-19	25.125	25.245	24.410	24.770	23.887	2,609,239
2022-10-18	25.100	25.570	24.745	24.745	23.863	4,591,551

← NewerPage 17 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.