Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	27.290	27.330	26.380	26.760	25.806	4,458,181
2022-04-29	27.785	28.070	27.295	27.450	26.472	4,388,779
2022-04-28	27.110	27.890	26.830	27.335	26.361	5,823,119
2022-04-27	27.340	27.435	26.465	26.825	25.869	6,164,950
2022-04-26	28.230	28.240	26.910	26.985	26.023	5,119,882
2022-04-25	27.250	28.145	27.065	27.885	26.891	4,639,881
2022-04-22	27.985	28.335	27.705	27.915	26.920	4,789,925
2022-04-21	28.285	29.065	27.915	28.540	27.523	4,747,814
2022-04-20	27.835	28.775	27.575	28.320	27.311	5,036,468
2022-04-19	26.860	27.800	26.670	27.680	26.693	4,465,446
2022-04-14	27.445	27.645	26.770	26.855	25.898	5,209,439
2022-04-13	26.650	27.050	26.290	27.045	26.081	4,328,152
2022-04-12	26.300	27.210	26.115	26.895	25.936	6,289,925
2022-04-11	27.125	27.400	26.715	26.930	25.970	5,185,990
2022-04-08	28.265	28.315	27.495	27.550	26.568	4,034,459
2022-04-07	28.175	28.435	27.560	27.560	26.578	5,693,168
2022-04-06	29.100	29.210	27.520	28.150	27.147	6,986,982
2022-04-05	30.505	30.620	28.995	29.255	28.212	5,633,904
2022-04-04	30.665	30.700	30.060	30.540	29.451	4,904,572
2022-04-01	31.015	31.245	30.130	30.720	29.625	3,951,571
2022-03-31	31.830	31.910	30.825	30.985	29.881	4,419,098
2022-03-30	32.500	32.535	31.415	31.585	30.459	4,856,802
2022-03-29	31.745	33.260	31.350	32.535	31.375	5,952,574
2022-03-28	31.480	31.765	31.100	31.150	30.040	4,065,945
2022-03-25	30.700	32.340	30.510	31.285	30.170	7,039,445
2022-03-24	30.185	30.730	29.685	30.570	29.480	4,438,223
2022-03-23	31.000	31.000	29.670	30.035	28.964	3,827,966
2022-03-22	30.180	30.975	30.115	30.745	29.649	4,223,911
2022-03-21	30.330	30.535	29.755	30.200	29.124	3,891,756
2022-03-18	29.855	30.330	29.235	30.330	29.249	9,212,466
2022-03-17	30.995	31.000	29.650	29.870	28.805	5,104,039
2022-03-16	29.200	30.630	28.860	30.555	29.466	9,300,919
2022-03-15	27.725	28.420	26.760	28.250	27.243	5,843,735
2022-03-14	28.230	28.765	27.780	28.015	27.016	5,618,056
2022-03-11	27.455	28.950	27.225	27.775	26.785	7,775,550
2022-03-10	28.880	28.880	27.225	27.495	26.515	8,024,815
2022-03-09	27.805	28.585	27.195	28.585	27.566	8,280,823
2022-03-08	26.085	27.600	26.020	26.485	25.541	9,871,155
2022-03-07	25.800	27.800	25.690	26.630	25.681	9,654,113
2022-03-04	29.060	29.445	27.605	27.680	26.693	9,031,677
2022-03-03	29.825	30.670	29.505	29.740	28.680	5,564,941
2022-03-02	29.000	30.225	28.810	29.815	28.752	6,574,852
2022-03-01	30.480	30.565	29.200	29.465	28.415	6,574,439
2022-02-28	30.200	30.805	29.685	30.745	29.649	5,893,385
2022-02-25	30.495	31.065	29.325	31.050	29.943	7,673,936
2022-02-24	28.830	29.910	28.450	29.815	28.752	10,267,440
2022-02-23	30.570	31.125	30.185	30.310	29.230	4,676,213
2022-02-22	29.540	30.920	29.295	30.440	29.355	7,158,573
2022-02-21	31.750	31.815	30.055	30.595	29.504	4,795,209
2022-02-18	32.040	32.160	31.005	31.310	30.194	5,776,669
2022-02-17	33.060	33.365	32.160	32.330	30.917	6,197,260
2022-02-16	33.620	33.910	32.875	33.195	31.744	4,163,100
2022-02-15	32.250	33.585	32.165	33.450	31.988	5,389,687
2022-02-14	32.355	32.560	31.990	32.470	31.051	7,358,798
2022-02-11	33.510	33.985	33.245	33.380	31.921	5,317,281
2022-02-10	34.545	34.740	33.410	34.165	32.672	6,144,436
2022-02-09	33.040	34.270	32.865	34.155	32.662	7,155,090
2022-02-08	33.025	33.100	31.995	32.540	31.118	7,405,831
2022-02-07	34.040	34.140	32.890	33.320	31.864	6,001,354
2022-02-04	35.010	35.070	33.210	33.495	32.031	7,486,933

← NewerPage 20 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.