Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	24.990	25.225	24.695	24.800	23.916	2,674,612
2022-07-22	25.250	25.340	24.825	24.825	23.940	3,410,432
2022-07-21	25.000	25.355	24.610	25.225	24.326	5,419,002
2022-07-20	24.350	24.690	23.825	24.690	23.810	4,456,393
2022-07-19	23.220	24.415	22.860	24.300	23.434	4,160,898
2022-07-18	23.535	23.670	23.280	23.670	22.826	3,465,209
2022-07-15	22.735	23.230	22.730	23.220	22.392	4,341,447
2022-07-14	22.960	23.375	22.290	22.620	21.814	3,625,316
2022-07-13	22.630	23.125	22.210	22.765	21.954	3,279,992
2022-07-12	22.535	22.885	22.195	22.830	22.016	3,795,849
2022-07-11	22.545	23.315	22.385	22.780	21.968	3,445,804
2022-07-08	22.715	23.250	22.400	23.250	22.421	5,138,213
2022-07-07	22.105	22.990	22.040	22.755	21.944	6,603,503
2022-07-06	21.570	22.135	21.550	22.010	21.225	4,650,932
2022-07-05	21.925	22.010	20.675	21.065	20.314	5,652,618
2022-07-04	22.405	22.535	21.685	21.685	20.912	4,048,510
2022-07-01	22.350	22.815	21.940	22.290	21.496	5,940,382
2022-06-30	23.485	23.490	22.635	23.090	22.267	6,580,815
2022-06-29	23.985	24.215	23.700	23.905	23.053	3,796,495
2022-06-28	24.800	25.010	24.340	24.340	23.472	3,802,519
2022-06-27	24.250	24.795	24.090	24.505	23.632	4,096,699
2022-06-24	23.620	24.390	23.330	24.060	23.202	3,572,291
2022-06-23	23.650	24.010	23.315	23.355	22.523	4,380,963
2022-06-22	23.850	24.215	23.315	24.005	23.149	4,127,434
2022-06-21	24.210	24.590	24.000	24.400	23.530	3,503,450
2022-06-20	23.940	24.170	23.485	24.095	23.236	2,717,061
2022-06-17	23.460	24.190	23.315	23.735	22.889	10,381,600
2022-06-16	24.880	24.925	23.310	23.430	22.595	5,120,931
2022-06-15	24.600	24.995	24.235	24.995	24.104	4,684,104
2022-06-14	25.050	25.085	24.020	24.270	23.405	5,564,754
2022-06-13	25.995	26.010	24.585	24.830	23.945	7,843,314
2022-06-10	27.300	27.615	26.530	26.645	25.695	4,485,972
2022-06-09	28.270	28.285	27.265	27.530	26.549	4,685,964
2022-06-08	28.810	28.910	28.295	28.505	27.489	3,015,472
2022-06-07	28.940	29.040	28.205	28.650	27.629	3,891,364
2022-06-06	29.380	29.735	29.115	29.290	28.246	2,027,993
2022-06-03	29.800	29.800	28.940	29.000	27.966	3,271,657
2022-06-02	28.900	29.540	28.785	29.540	28.487	2,412,651
2022-06-01	29.005	29.350	28.830	28.900	27.870	3,039,483
2022-05-31	29.250	29.690	28.765	28.940	27.908	5,095,389
2022-05-30	29.445	29.990	29.365	29.575	28.521	3,339,727
2022-05-27	28.045	29.100	28.000	29.005	27.971	5,406,006
2022-05-26	26.540	27.845	26.385	27.720	26.732	3,637,069
2022-05-25	27.290	27.375	26.460	26.845	25.888	3,731,668
2022-05-24	27.680	27.810	26.935	27.045	26.081	3,503,029
2022-05-23	28.355	28.525	27.710	28.050	27.050	3,219,765
2022-05-20	28.065	28.665	27.655	27.725	26.737	4,777,934
2022-05-19	27.335	27.845	26.895	27.845	26.852	4,760,059
2022-05-18	28.830	28.865	27.730	27.740	26.751	4,393,448
2022-05-17	28.415	29.080	28.350	28.790	27.764	3,962,872
2022-05-16	28.325	28.635	27.860	28.255	27.248	4,160,037
2022-05-13	28.005	28.825	27.880	28.595	27.576	5,827,348
2022-05-12	26.000	27.840	25.970	27.600	26.616	8,125,981
2022-05-11	26.295	26.830	25.910	26.765	25.811	6,842,622
2022-05-10	26.370	26.480	25.235	25.760	24.842	6,475,781
2022-05-09	26.900	27.580	25.550	25.645	24.731	7,163,494
2022-05-06	27.325	27.545	26.590	27.290	26.317	6,419,773
2022-05-05	28.235	28.350	27.105	27.335	26.361	4,392,941
2022-05-04	27.445	28.020	27.265	27.285	26.312	3,529,506
2022-05-03	26.980	27.465	26.760	27.425	26.447	6,020,510

← NewerPage 19 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.