Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.330	42.800	39.250	40.305	39.997	7,145,517
2026-02-03	41.880	41.895	40.220	41.075	40.761	5,848,773
2026-02-02	40.720	42.360	40.385	41.880	41.560	4,392,967
2026-01-30	41.990	42.385	41.490	41.610	41.292	4,180,681
2026-01-29	44.365	44.455	41.105	41.800	41.481	4,702,850
2026-01-28	45.200	45.600	42.965	43.420	43.088	6,748,866
2026-01-27	42.250	42.765	41.745	42.320	41.997	2,545,033
2026-01-26	42.225	42.655	41.720	41.855	41.535	2,799,503
2026-01-23	42.100	43.000	41.840	42.295	41.972	3,435,420
2026-01-22	42.170	43.085	41.605	42.585	42.260	5,157,139
2026-01-21	40.475	41.260	39.845	41.080	40.766	3,037,597
2026-01-20	40.120	40.640	39.625	40.475	40.166	3,508,147
2026-01-19	40.920	41.220	40.375	40.635	40.325	3,180,096
2026-01-16	41.895	42.595	41.445	41.930	41.610	3,360,210
2026-01-15	41.875	42.140	41.225	41.605	41.287	3,503,009
2026-01-14	42.720	42.890	41.180	41.400	41.084	3,475,727
2026-01-13	42.080	42.550	41.810	42.535	42.210	3,666,411
2026-01-12	41.550	42.175	41.350	41.665	41.347	2,537,825
2026-01-09	40.800	41.770	40.740	41.550	41.233	3,609,405
2026-01-08	42.065	42.360	40.460	40.560	40.250	5,178,192
2026-01-07	41.545	42.235	41.385	42.135	41.813	4,361,433
2026-01-06	40.575	42.035	40.540	41.825	41.506	6,236,896
2026-01-05	38.735	40.150	38.735	39.910	39.605	4,231,529
2026-01-02	37.715	38.820	37.185	38.265	37.973	4,527,633
2025-12-30	36.760	37.740	36.760	37.730	37.442	2,024,272
2025-12-29	36.790	36.950	36.255	36.740	36.460	2,352,880
2025-12-23	36.635	36.925	36.545	36.720	36.440	1,725,960
2025-12-22	36.060	36.870	36.060	36.670	36.390	2,871,696
2025-12-19	35.270	36.105	35.215	35.810	35.537	5,891,222
2025-12-18	34.860	35.655	34.800	35.490	35.219	3,379,901
2025-12-17	36.110	36.225	35.070	35.095	34.827	5,388,411
2025-12-16	35.360	36.185	35.100	36.000	35.725	3,463,545
2025-12-15	36.005	36.320	35.560	35.855	35.581	2,209,527
2025-12-12	36.810	37.180	36.200	36.290	36.013	2,717,279
2025-12-11	36.715	36.815	36.390	36.570	36.291	3,087,616
2025-12-10	37.555	37.555	36.505	36.710	36.430	4,049,384
2025-12-09	37.610	37.675	37.040	37.505	37.219	2,046,321
2025-12-08	37.700	38.060	37.425	37.610	37.323	2,977,001
2025-12-05	36.600	37.815	36.555	37.505	37.219	3,702,090
2025-12-04	37.450	37.730	36.320	36.500	36.221	3,611,822
2025-12-03	36.950	37.190	36.210	36.745	36.464	4,132,591
2025-12-02	35.490	36.130	35.335	35.780	35.507	2,399,329
2025-12-01	36.145	36.145	35.100	35.400	35.130	4,487,857
2025-11-28	35.730	36.465	35.575	36.330	36.053	3,871,150
2025-11-27	34.835	35.710	34.775	35.710	35.437	2,730,254
2025-11-26	33.855	35.000	33.220	34.790	34.524	4,244,723
2025-11-25	33.400	34.280	32.930	33.550	33.294	4,752,933
2025-11-24	32.440	32.975	32.055	32.865	32.614	7,444,672
2025-11-21	31.400	32.375	31.270	31.695	31.453	5,386,658
2025-11-20	34.240	34.240	32.855	32.910	32.659	4,339,103
2025-11-19	32.920	33.465	32.295	32.775	32.525	5,333,804
2025-11-18	33.825	34.010	32.875	32.985	32.733	4,362,328
2025-11-17	35.440	35.910	34.225	34.380	34.118	3,251,647
2025-11-14	35.405	35.640	33.740	35.295	35.026	7,604,852
2025-11-13	36.585	37.250	35.885	35.885	35.611	4,306,912
2025-11-12	34.675	37.935	33.820	36.225	35.948	11,595,030
2025-11-11	33.265	33.930	33.240	33.880	33.621	3,285,532
2025-11-10	33.540	33.780	33.240	33.345	33.090	3,567,586
2025-11-07	33.920	34.140	32.645	32.725	32.475	3,981,214
2025-11-06	34.240	34.775	33.785	33.920	33.661	2,820,230

← NewerPage 4 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.