Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 42.800 | 43.215 | 41.175 | 41.735 | 39.911 | 6,912,922 |
| 2021-11-08 | 42.725 | 43.030 | 42.635 | 42.785 | 40.915 | 2,559,538 |
| 2021-11-05 | 42.400 | 42.925 | 42.000 | 42.865 | 40.992 | 5,574,525 |
| 2021-11-04 | 42.400 | 42.610 | 41.775 | 42.020 | 40.184 | 4,007,788 |
| 2021-11-03 | 41.490 | 42.000 | 41.270 | 42.000 | 40.165 | 3,384,838 |
| 2021-11-02 | 40.900 | 41.380 | 40.730 | 41.380 | 39.572 | 3,897,957 |
| 2021-11-01 | 40.620 | 40.855 | 39.935 | 40.710 | 38.931 | 3,327,980 |
| 2021-10-29 | 39.710 | 40.435 | 39.455 | 40.395 | 38.630 | 4,314,578 |
| 2021-10-28 | 39.285 | 40.130 | 39.150 | 40.100 | 38.348 | 4,322,540 |
| 2021-10-27 | 38.750 | 39.260 | 38.295 | 39.260 | 37.544 | 3,844,155 |
| 2021-10-26 | 39.200 | 39.560 | 38.985 | 39.250 | 37.535 | 3,154,108 |
| 2021-10-25 | 38.905 | 39.110 | 38.545 | 39.025 | 37.320 | 2,581,996 |
| 2021-10-22 | 38.000 | 38.880 | 37.975 | 38.610 | 36.923 | 3,931,953 |
| 2021-10-21 | 37.385 | 38.050 | 37.225 | 37.925 | 36.268 | 3,521,327 |
| 2021-10-20 | 37.675 | 38.100 | 37.435 | 37.620 | 35.976 | 3,457,413 |
← NewerPage 22 of 22 · 1,275 trading days
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.