Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	65.110	66.070	61.490	61.490	61.490	4,475,101
2026-07-24	64.400	65.780	63.150	64.410	64.410	2,288,280
2026-07-23	66.900	67.680	65.090	65.490	65.490	5,487,491
2026-07-22	66.390	69.800	66.190	69.800	69.800	5,070,082
2026-07-21	66.000	67.750	64.940	67.540	67.540	4,216,854
2026-07-20	64.200	64.390	62.860	64.000	64.000	2,966,258
2026-07-17	61.130	63.990	60.630	63.660	63.660	6,783,353
2026-07-16	67.400	67.510	63.570	64.710	64.710	5,393,445
2026-07-15	72.620	72.620	67.070	67.310	67.310	4,273,450
2026-07-14	69.720	72.540	69.570	71.820	71.820	3,121,458
2026-07-13	70.000	71.630	69.010	70.370	70.370	2,825,891
2026-07-10	71.550	72.730	70.630	72.480	72.480	3,699,154
2026-07-09	72.970	73.600	70.920	73.350	73.350	3,899,831
2026-07-08	70.850	70.920	68.210	70.300	70.300	4,331,374
2026-07-07	74.800	75.040	69.720	70.830	70.830	5,727,269
2026-07-06	76.070	77.770	74.520	77.210	77.210	2,869,805
2026-07-03	77.530	78.310	76.910	77.380	77.380	2,823,502
2026-07-02	75.500	79.070	75.200	76.350	76.350	4,974,381
2026-07-01	81.680	82.860	77.200	77.900	77.900	3,381,701
2026-06-30	80.760	81.920	79.850	81.670	81.670	4,221,625
2026-06-29	79.570	80.880	76.410	78.240	78.240	3,526,103
2026-06-26	79.500	80.490	77.370	78.300	78.300	4,775,002
2026-06-25	84.090	84.610	79.370	82.010	82.010	4,553,561
2026-06-24	81.020	81.850	77.600	79.560	79.560	4,446,785
2026-06-23	82.000	83.190	80.320	80.560	80.560	4,912,539
2026-06-22	83.690	88.830	83.640	85.940	85.940	5,827,845
2026-06-19	82.100	84.370	81.970	81.970	81.970	11,682,410
2026-06-18	78.500	82.950	78.060	82.010	82.010	6,780,122
2026-06-17	78.810	79.820	75.330	77.060	77.060	4,517,973
2026-06-16	80.270	81.390	79.150	79.280	79.280	3,619,708
2026-06-15	82.630	82.720	78.520	80.750	80.750	4,944,466
2026-06-12	79.000	80.060	76.380	80.060	80.060	3,677,554
2026-06-11	75.800	77.670	75.030	77.060	77.060	3,405,018
2026-06-10	76.290	77.990	74.600	75.100	75.100	4,987,871
2026-06-09	80.000	81.780	75.660	75.660	75.660	5,818,624
2026-06-08	74.700	79.580	74.020	78.240	78.240	6,843,479
2026-06-05	80.500	81.920	76.930	77.300	77.300	8,246,787
2026-06-04	86.990	87.150	82.260	85.050	85.050	6,623,747
2026-06-03	87.560	88.270	85.020	88.000	88.000	7,302,525
2026-06-02	82.520	88.460	82.500	88.000	88.000	7,289,032
2026-06-01	82.500	83.970	78.780	80.350	80.350	7,447,380
2026-05-29	79.220	83.170	78.950	81.110	81.110	16,230,310
2026-05-28	76.960	80.370	76.960	80.110	80.110	5,089,718
2026-05-27	78.480	79.870	75.300	76.730	76.730	7,058,032
2026-05-26	76.800	78.060	74.730	77.550	77.550	5,753,345
2026-05-25	75.530	76.730	73.270	76.730	76.730	3,253,532
2026-05-22	69.950	73.830	69.710	73.420	73.420	6,534,810
2026-05-21	68.540	69.940	67.700	68.000	68.000	5,379,586
2026-05-20	64.200	68.740	64.200	67.940	67.940	5,446,871
2026-05-19	65.000	65.740	63.250	64.640	64.640	5,348,496
2026-05-18	65.000	68.170	64.600	66.330	66.330	6,121,194
2026-05-15	64.000	65.640	63.580	65.190	65.190	6,189,678
2026-05-14	65.640	68.480	65.490	68.070	68.070	6,485,475
2026-05-13	60.500	64.360	60.380	64.360	64.360	6,283,100
2026-05-12	60.550	61.430	58.140	58.140	58.140	6,713,394
2026-05-11	61.980	62.310	60.770	61.790	61.790	5,408,250
2026-05-08	59.870	62.080	59.260	61.660	61.660	4,641,034
2026-05-07	60.460	61.950	59.500	59.500	59.500	6,188,486
2026-05-06	59.720	61.950	57.440	59.230	59.230	11,868,030
2026-05-05	56.650	60.500	56.550	60.500	60.500	9,238,849

← NewerPage 2 of 5 · 253 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.