Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	33.595	34.410	33.445	34.250	33.989	2,432,076
2025-11-04	33.980	34.490	33.650	34.190	33.929	2,560,934
2025-11-03	34.200	35.085	34.200	34.610	34.346	3,072,759
2025-10-31	34.500	34.705	34.135	34.320	34.058	2,310,846
2025-10-30	34.480	35.010	34.380	34.425	34.162	2,771,403
2025-10-29	34.310	34.805	34.180	34.375	34.113	2,161,564
2025-10-28	34.370	35.075	34.005	34.270	34.008	2,645,436
2025-10-27	33.915	34.375	33.735	34.290	34.028	3,125,590
2025-10-24	33.850	34.010	33.470	33.495	33.239	3,334,039
2025-10-23	33.800	34.400	33.225	33.420	33.165	5,149,537
2025-10-22	34.340	34.730	34.030	34.210	33.949	5,422,796
2025-10-21	34.090	35.245	34.000	35.240	34.971	5,555,119
2025-10-20	32.900	34.125	32.825	34.100	33.840	3,446,346
2025-10-17	32.590	32.730	32.130	32.460	32.212	7,028,752
2025-10-16	32.765	33.325	32.345	33.260	33.006	2,927,610
2025-10-15	32.200	32.685	32.155	32.510	32.262	3,768,008
2025-10-14	32.150	32.325	31.725	32.125	31.880	2,942,812
2025-10-13	31.765	33.030	31.670	32.585	32.336	3,810,141
2025-10-10	33.245	33.325	31.990	32.020	31.776	3,619,299
2025-10-09	33.100	33.355	32.750	33.180	32.927	2,347,646
2025-10-08	33.065	33.280	32.665	33.060	32.808	4,482,121
2025-10-07	34.050	34.150	33.285	33.540	33.284	2,571,996
2025-10-06	34.115	34.230	33.455	34.080	33.820	3,468,387
2025-10-03	34.345	34.425	33.940	34.140	33.879	3,330,898
2025-10-02	33.885	34.870	33.885	34.235	33.974	3,817,279
2025-10-01	33.010	33.700	32.895	33.550	33.294	2,562,720
2025-09-30	32.900	33.200	32.575	33.200	32.947	2,654,343
2025-09-29	33.000	33.290	32.885	33.040	32.788	3,011,000
2025-09-26	32.925	33.065	32.265	32.665	32.416	3,217,472
2025-09-25	33.505	33.745	32.955	33.315	33.061	2,035,205
2025-09-24	33.580	33.675	33.050	33.505	33.249	2,302,019
2025-09-23	33.090	34.240	32.985	33.800	33.542	3,668,744
2025-09-22	33.190	33.225	32.225	33.000	32.748	3,641,555
2025-09-19	33.795	33.830	32.810	32.990	32.738	6,876,584
2025-09-18	33.200	34.110	33.135	33.685	33.428	4,241,861
2025-09-17	32.310	32.650	31.915	32.650	32.401	3,167,190
2025-09-16	32.950	32.975	32.160	32.225	31.979	3,072,874
2025-09-15	32.080	32.830	32.015	32.650	32.401	2,817,450
2025-09-12	32.045	32.285	31.510	31.755	31.513	2,547,770
2025-09-11	31.915	32.250	31.690	31.920	31.676	2,803,819
2025-09-10	32.335	32.785	31.830	31.830	31.587	3,709,054
2025-09-09	32.075	32.210	31.815	32.085	31.840	3,078,192
2025-09-08	31.895	32.400	31.805	32.075	31.830	2,785,847
2025-09-05	31.580	32.060	31.290	31.575	31.334	3,485,054
2025-09-04	31.470	31.990	30.820	31.275	31.036	7,108,625
2025-09-03	33.490	34.025	30.965	31.515	31.274	8,264,314
2025-09-02	34.360	34.480	32.890	33.115	32.862	4,590,785
2025-09-01	34.840	35.120	34.540	34.665	34.400	1,811,964
2025-08-29	36.100	36.170	34.905	34.960	34.693	2,903,660
2025-08-28	36.155	36.790	36.075	36.315	36.038	2,607,081
2025-08-27	36.450	36.690	35.835	35.900	35.626	2,313,175
2025-08-26	36.560	36.575	36.025	36.290	36.013	3,793,781
2025-08-25	36.745	36.900	36.550	36.655	36.375	1,433,963
2025-08-22	35.970	36.850	35.930	36.850	36.569	2,499,905
2025-08-21	36.570	36.695	36.090	36.150	35.874	1,683,126
2025-08-20	36.510	37.410	35.880	36.400	36.122	3,648,374
2025-08-19	36.740	37.275	36.740	37.000	36.718	2,458,306
2025-08-18	36.685	36.790	36.285	36.660	36.380	1,459,485
2025-08-15	36.870	37.095	36.655	36.655	36.375	2,419,016
2025-08-14	36.700	36.960	36.435	36.615	36.335	1,996,823

← NewerPage 5 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.