Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	57.980	58.320	56.810	56.810	56.810	6,026,937
2026-04-30	55.300	57.300	55.070	57.130	57.130	5,638,060
2026-04-29	53.480	56.340	53.400	55.700	55.700	5,746,049
2026-04-28	52.920	54.200	51.540	52.800	52.800	5,525,945
2026-04-27	55.000	55.420	53.280	53.600	53.600	5,226,500
2026-04-24	52.700	54.870	52.700	54.150	54.150	7,873,933
2026-04-23	51.120	54.010	51.000	53.350	53.350	8,188,533
2026-04-22	48.600	49.555	48.475	49.390	49.390	4,593,042
2026-04-21	48.465	48.720	47.515	47.735	47.735	2,714,350
2026-04-20	47.715	48.450	47.520	47.995	47.995	3,768,349
2026-04-17	45.980	48.995	45.925	48.900	48.900	6,888,011
2026-04-16	45.370	46.005	44.780	46.005	46.005	5,273,442
2026-04-15	44.440	45.380	43.880	44.715	44.715	3,494,448
2026-04-14	43.695	44.455	43.220	44.455	44.455	3,865,946
2026-04-13	41.870	43.025	41.820	42.930	42.930	2,998,077
2026-04-10	42.895	43.665	42.590	42.825	42.825	3,787,708
2026-04-09	42.490	42.775	41.930	42.390	42.390	3,444,554
2026-04-08	42.090	42.925	41.540	42.790	42.790	7,101,084
2026-04-07	39.285	39.980	38.080	38.265	38.265	4,436,120
2026-04-02	38.560	39.400	37.485	38.960	38.960	4,725,604
2026-04-01	39.800	40.195	38.920	40.150	40.150	4,822,799
2026-03-31	36.855	38.460	36.590	38.000	38.000	4,590,098
2026-03-30	37.100	38.250	37.000	37.320	37.320	3,039,779
2026-03-27	38.515	38.570	36.800	37.430	37.430	5,140,350
2026-03-26	39.110	39.385	38.080	38.885	38.885	3,820,530
2026-03-25	38.960	40.275	38.750	39.660	39.660	3,800,033
2026-03-24	38.495	38.820	37.325	38.315	38.315	3,395,819
2026-03-23	36.520	40.055	35.780	38.490	38.490	6,220,371
2026-03-20	38.750	39.265	37.215	37.645	37.645	9,900,817
2026-03-19	38.910	38.975	36.700	37.095	37.095	6,291,519
2026-03-18	40.300	40.405	38.935	39.970	39.970	5,378,038
2026-03-17	39.320	39.945	38.685	39.635	39.635	3,255,768
2026-03-16	40.100	40.160	39.085	39.435	39.435	3,749,859
2026-03-13	39.755	40.500	39.600	39.835	39.835	2,798,983
2026-03-12	40.980	41.395	39.465	40.270	40.270	3,132,747
2026-03-11	40.920	41.825	40.605	41.550	41.550	3,214,440
2026-03-10	41.000	41.690	40.555	41.315	41.315	5,065,238
2026-03-09	37.520	39.175	37.300	38.950	38.950	5,617,577
2026-03-06	41.670	41.775	39.225	39.420	39.420	7,377,493
2026-03-05	44.000	44.795	42.100	42.300	42.300	4,432,823
2026-03-04	42.190	44.005	41.820	43.945	43.945	5,287,328
2026-03-03	43.225	43.520	41.435	41.680	41.680	6,867,659
2026-03-02	44.000	44.990	43.340	44.415	44.415	4,251,281
2026-02-27	46.760	46.760	44.975	45.825	45.825	5,773,927
2026-02-26	47.075	48.230	45.905	46.770	46.770	5,077,543
2026-02-25	46.550	47.075	46.100	47.075	47.075	3,733,858
2026-02-24	45.945	46.900	45.915	46.680	46.680	4,025,308
2026-02-23	45.100	46.230	44.560	45.890	45.890	3,463,121
2026-02-20	45.455	45.600	44.640	45.200	45.200	3,316,877
2026-02-19	46.000	46.540	45.265	45.835	45.485	4,480,134
2026-02-18	44.835	46.400	44.665	46.090	45.738	4,931,189
2026-02-17	42.850	44.775	42.560	44.580	44.240	4,201,468
2026-02-16	43.510	43.725	42.885	43.215	42.885	1,501,112
2026-02-13	43.550	43.750	42.560	43.510	43.178	4,960,949
2026-02-12	44.000	44.200	42.425	42.750	42.424	3,421,152
2026-02-11	42.645	43.885	42.030	43.510	43.178	2,857,932
2026-02-10	41.380	42.945	41.170	42.865	42.538	3,375,230
2026-02-09	42.680	43.090	41.090	41.990	41.669	3,650,812
2026-02-06	42.000	42.695	41.120	42.035	41.714	4,653,579
2026-02-05	40.745	41.750	40.275	41.405	41.089	5,423,303

← NewerPage 3 of 22 · 1,278 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.