Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	35.800	36.070	34.800	34.800	33.279	9,931,296
2022-02-02	37.135	37.265	36.600	36.600	35.001	5,072,236
2022-02-01	36.855	37.075	36.040	36.385	34.795	4,784,963
2022-01-31	35.720	36.445	35.620	36.335	34.747	6,192,916
2022-01-28	36.050	36.145	34.485	35.000	33.471	7,192,865
2022-01-27	35.335	37.505	35.200	36.300	34.714	7,207,332
2022-01-26	35.415	36.150	34.885	35.895	34.326	5,140,071
2022-01-25	34.920	35.000	34.035	34.700	33.184	6,769,409
2022-01-24	36.300	36.365	34.025	34.285	32.787	8,484,762
2022-01-21	36.810	37.000	35.800	36.530	34.934	6,743,375
2022-01-20	38.125	38.385	37.125	37.830	36.177	4,215,588
2022-01-19	38.000	38.725	37.850	38.030	36.368	4,392,062
2022-01-18	39.405	39.405	38.450	38.450	36.770	3,887,762
2022-01-17	39.550	39.720	38.955	39.570	37.841	2,252,166
2022-01-14	39.640	40.070	38.835	39.245	37.530	4,245,455
2022-01-13	39.200	40.525	39.125	40.050	38.300	4,254,876
2022-01-12	39.800	39.830	38.805	39.180	37.468	3,705,858
2022-01-11	39.450	39.750	39.135	39.500	37.774	4,556,918
2022-01-10	40.635	40.795	38.095	38.540	36.856	4,648,159
2022-01-07	40.295	40.800	39.640	40.140	38.386	5,086,148
2022-01-06	39.535	39.840	38.940	39.470	37.745	4,812,438
2022-01-05	39.950	40.630	39.820	40.575	38.802	2,594,165
2022-01-04	41.095	41.415	39.750	40.000	38.252	3,516,714
2022-01-03	40.850	41.085	40.420	40.900	39.113	2,694,878
2021-12-30	40.435	40.865	40.405	40.760	38.979	1,553,893
2021-12-29	40.905	40.915	40.320	40.485	38.716	2,051,629
2021-12-28	40.860	41.320	40.755	41.000	39.208	2,093,132
2021-12-27	39.900	41.000	39.615	40.925	39.137	2,084,503
2021-12-23	39.830	40.090	39.510	39.990	38.243	1,797,660
2021-12-22	39.900	39.935	39.250	39.705	37.970	1,895,425
2021-12-21	39.700	39.890	39.020	39.475	37.750	2,721,311
2021-12-20	37.800	39.050	37.550	38.835	37.138	3,929,388
2021-12-17	38.945	39.070	37.980	38.905	37.205	8,031,281
2021-12-16	40.970	41.110	39.185	39.240	37.525	5,398,108
2021-12-15	38.920	39.440	38.875	39.340	37.621	2,787,882
2021-12-14	40.100	40.400	38.525	38.700	37.009	4,051,975
2021-12-13	40.300	41.075	39.950	40.010	38.262	2,691,052
2021-12-10	39.870	40.530	39.600	39.985	38.238	2,895,863
2021-12-09	41.100	41.230	40.005	40.445	38.678	4,118,156
2021-12-08	41.640	42.025	40.605	40.915	39.127	6,500,680
2021-12-07	41.340	42.890	41.245	42.880	41.006	4,889,023
2021-12-06	40.490	41.110	40.140	40.365	38.601	4,475,332
2021-12-03	40.675	40.910	39.890	40.160	38.405	5,044,298
2021-12-02	41.250	41.470	39.910	40.255	38.496	6,486,527
2021-12-01	40.725	42.230	40.130	42.090	40.251	4,324,908
2021-11-30	39.850	40.830	39.180	39.930	38.185	7,049,060
2021-11-29	39.995	40.560	39.760	40.220	38.462	4,442,572
2021-11-26	40.000	40.815	39.200	39.575	37.846	6,048,234
2021-11-25	41.530	41.700	40.945	41.310	39.505	1,934,948
2021-11-24	41.500	41.800	40.440	41.230	39.428	4,364,470
2021-11-23	41.915	42.335	41.195	41.275	39.471	5,367,449
2021-11-22	43.410	43.500	42.810	42.870	40.997	3,010,466
2021-11-19	43.685	43.845	43.010	43.165	41.279	5,082,650
2021-11-18	43.090	43.740	43.015	43.460	41.561	3,496,905
2021-11-17	43.195	43.665	42.865	43.000	41.121	3,470,431
2021-11-16	42.750	42.970	42.485	42.925	41.049	2,529,127
2021-11-15	42.825	42.905	42.420	42.645	40.781	2,533,031
2021-11-12	42.180	42.760	42.150	42.745	40.877	3,243,669
2021-11-11	41.090	42.090	40.890	42.090	40.251	3,461,856
2021-11-10	42.700	43.210	40.730	41.230	39.428	6,500,098

← NewerPage 21 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.