Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	23.920	24.710	23.655	24.430	23.559	2,761,376
2022-10-14	24.700	24.700	23.720	23.795	22.947	4,527,967
2022-10-13	23.100	24.250	22.140	24.110	23.251	5,589,328
2022-10-12	23.350	23.945	23.245	23.440	22.605	3,663,731
2022-10-11	23.890	24.040	23.055	23.300	22.470	4,474,705
2022-10-10	24.200	24.795	23.955	24.025	23.169	2,910,846
2022-10-07	25.265	25.525	24.525	24.650	23.771	3,647,402
2022-10-06	25.820	25.940	24.905	25.585	24.673	3,961,066
2022-10-05	24.675	25.895	24.630	25.485	24.577	6,823,637
2022-10-04	23.680	24.715	23.660	24.715	23.834	6,485,047
2022-10-03	22.335	23.140	22.080	23.090	22.267	2,994,447
2022-09-30	22.630	22.850	21.870	22.710	21.901	5,113,697
2022-09-29	22.925	23.015	22.105	22.295	21.500	5,025,904
2022-09-28	22.645	23.225	22.165	23.080	22.257	5,250,468
2022-09-27	23.370	24.075	23.220	23.220	22.392	5,183,301
2022-09-26	22.635	23.425	22.630	22.995	22.175	4,000,769
2022-09-23	23.705	23.720	22.745	22.965	22.146	5,233,968
2022-09-22	24.255	24.660	23.780	23.780	22.932	3,324,557
2022-09-21	23.700	25.025	23.600	24.900	24.012	3,570,192
2022-09-20	24.585	24.665	23.695	24.265	23.400	2,980,182
2022-09-19	24.100	24.550	23.775	24.350	23.482	2,536,479
2022-09-16	24.165	24.415	23.650	24.125	23.265	6,460,322
2022-09-15	24.625	24.895	24.345	24.450	23.579	3,772,149
2022-09-14	24.480	25.065	24.170	24.520	23.646	3,488,177
2022-09-13	26.000	26.075	24.630	24.630	23.752	4,348,870
2022-09-12	25.585	26.135	25.405	25.930	25.006	4,317,734
2022-09-09	24.775	25.480	24.775	25.430	24.524	3,820,636
2022-09-08	24.785	24.895	23.905	24.715	23.834	3,215,557
2022-09-07	24.000	24.730	23.930	24.520	23.646	3,647,776
2022-09-06	24.190	24.530	23.785	24.325	23.458	3,458,929
2022-09-05	23.900	24.280	23.620	24.185	23.323	2,942,863
2022-09-02	24.175	24.940	23.855	24.800	23.916	4,328,006
2022-09-01	23.950	24.125	23.600	23.760	22.913	4,114,920
2022-08-31	25.480	25.510	24.225	24.300	23.434	4,384,266
2022-08-30	24.375	25.395	24.325	24.885	23.998	4,190,874
2022-08-29	24.500	24.660	23.895	24.235	23.371	4,602,142
2022-08-26	25.975	26.115	24.735	24.965	24.075	4,034,138
2022-08-25	25.595	25.870	25.310	25.700	24.784	3,015,722
2022-08-24	25.050	25.370	24.760	25.280	24.379	2,481,537
2022-08-23	25.005	25.485	24.935	25.300	24.398	3,286,502
2022-08-22	26.025	26.240	25.025	25.215	24.316	4,790,402
2022-08-19	26.450	26.760	26.060	26.210	25.276	4,421,322
2022-08-18	26.255	26.740	26.125	26.740	25.787	3,418,194
2022-08-17	27.535	27.550	25.940	26.020	25.093	4,730,080
2022-08-16	27.500	27.715	27.140	27.500	26.520	2,381,868
2022-08-15	27.600	27.685	27.195	27.470	26.491	1,756,666
2022-08-12	27.310	27.470	26.960	27.470	26.491	3,591,403
2022-08-11	27.345	27.630	26.885	27.345	26.370	3,201,866
2022-08-10	25.960	27.180	25.810	27.065	26.100	4,037,083
2022-08-09	27.505	27.875	26.100	26.130	25.199	5,359,668
2022-08-08	27.850	28.075	27.330	27.550	26.568	3,476,091
2022-08-05	28.595	28.790	27.490	27.560	26.578	4,718,586
2022-08-04	28.000	29.505	27.820	28.530	27.513	6,761,829
2022-08-03	27.000	27.785	26.585	27.775	26.785	5,207,484
2022-08-02	26.545	26.560	26.030	26.460	25.517	3,259,900
2022-08-01	26.410	26.930	26.300	26.725	25.772	3,881,328
2022-07-29	26.085	27.015	26.070	26.550	25.604	7,019,235
2022-07-28	25.500	25.805	25.270	25.650	24.736	3,890,157
2022-07-27	24.420	25.385	24.395	25.250	24.350	3,290,702
2022-07-26	24.730	24.890	24.215	24.345	23.477	2,955,424

← NewerPage 18 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.