Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	36.900	37.020	36.610	36.615	36.335	2,607,941
2025-08-12	35.310	36.775	35.260	36.775	36.494	3,564,448
2025-08-11	35.540	35.625	35.095	35.285	35.016	1,623,996
2025-08-08	34.580	35.465	34.570	35.460	35.189	2,581,418
2025-08-07	34.140	34.825	33.560	34.495	34.232	3,926,802
2025-08-06	35.885	35.950	34.130	34.315	34.053	3,115,037
2025-08-05	35.200	35.875	34.655	35.300	35.030	6,194,935
2025-08-04	34.180	34.430	33.610	33.755	33.497	4,130,656
2025-08-01	34.190	34.555	33.390	33.800	33.542	4,659,871
2025-07-31	36.060	36.200	34.600	34.635	34.371	4,515,277
2025-07-30	35.500	36.055	35.500	35.880	35.606	1,776,804
2025-07-29	35.240	35.935	35.230	35.480	35.209	3,846,754
2025-07-28	35.375	35.485	34.860	34.995	34.728	3,432,595
2025-07-25	34.090	34.500	33.890	34.500	34.237	4,361,222
2025-07-24	35.000	35.620	33.780	34.325	34.063	9,981,991
2025-07-23	37.115	37.115	35.800	35.845	35.571	8,100,513
2025-07-22	37.800	37.860	36.850	37.155	36.871	4,710,964
2025-07-21	38.175	38.715	37.990	38.505	38.211	3,728,209
2025-07-18	38.260	38.700	37.885	38.115	37.824	3,339,765
2025-07-17	38.045	38.235	37.685	38.150	37.859	3,638,219
2025-07-16	36.830	37.920	36.565	37.410	37.124	3,682,110
2025-07-15	37.615	37.970	37.545	37.660	37.372	2,588,369
2025-07-14	37.350	37.675	37.095	37.355	37.070	2,127,847
2025-07-11	38.000	38.150	37.645	37.980	37.690	2,261,901
2025-07-10	38.150	38.310	37.895	38.255	37.963	2,923,001
2025-07-09	37.680	38.240	37.420	37.910	37.621	4,470,229
2025-07-08	37.285	37.955	37.090	37.820	37.531	3,090,527
2025-07-07	36.690	37.260	36.655	37.105	36.822	2,345,361
2025-07-04	36.600	37.015	36.510	36.800	36.519	2,427,033
2025-07-03	36.930	37.290	36.585	36.915	36.633	3,777,915
2025-07-02	35.800	36.605	35.680	36.205	35.929	3,733,734
2025-07-01	35.835	36.100	35.250	35.485	35.214	3,292,077
2025-06-30	36.500	36.880	35.915	36.115	35.839	4,143,328
2025-06-27	35.840	35.995	35.410	35.660	35.388	2,843,179
2025-06-26	35.400	35.915	35.095	35.445	35.174	4,034,081
2025-06-25	35.935	35.945	34.520	34.950	34.683	2,698,870
2025-06-24	35.945	36.200	35.185	35.595	35.323	3,978,814
2025-06-23	34.150	34.820	33.910	34.600	34.336	2,858,610
2025-06-20	34.385	34.845	33.790	34.220	33.959	8,254,265
2025-06-19	33.830	34.165	33.615	34.050	33.790	2,741,065
2025-06-18	34.850	34.850	33.725	34.200	33.939	5,445,660
2025-06-17	35.330	35.380	34.620	34.935	34.668	3,260,187
2025-06-16	35.500	35.750	35.090	35.525	35.254	2,684,888
2025-06-13	34.620	35.420	34.430	35.420	35.150	4,059,800
2025-06-12	35.860	36.195	35.565	35.565	35.293	4,413,718
2025-06-11	36.995	37.195	36.395	36.435	36.157	4,146,251
2025-06-10	36.225	36.985	36.000	36.985	36.703	4,503,232
2025-06-09	35.715	36.565	35.715	36.415	36.137	2,947,831
2025-06-06	35.475	36.110	35.080	35.900	35.626	3,039,967
2025-06-05	35.990	36.180	35.565	35.725	35.452	3,839,070
2025-06-04	35.200	36.185	35.080	35.805	35.532	5,968,854
2025-06-03	33.880	34.465	33.540	34.360	34.098	2,947,102
2025-06-02	33.645	33.995	33.155	33.830	33.572	3,452,411
2025-05-30	34.370	35.105	34.275	34.275	34.013	8,381,873
2025-05-29	35.440	35.865	34.505	34.695	34.430	3,629,170
2025-05-28	34.455	34.900	34.360	34.440	34.177	3,934,999
2025-05-27	34.125	35.145	34.120	34.695	34.430	3,753,761
2025-05-26	34.385	34.515	33.675	34.050	33.790	2,778,059
2025-05-23	34.705	35.210	32.995	33.390	33.135	6,271,675
2025-05-22	34.120	35.015	34.015	34.705	34.440	5,175,990

← NewerPage 6 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.