Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.850	34.760	33.795	34.655	34.390	4,824,906
2025-05-20	33.570	34.615	33.470	33.890	33.631	5,162,294
2025-05-19	33.000	33.595	32.740	33.490	33.234	2,147,318
2025-05-16	33.605	34.145	33.355	33.395	33.140	3,498,904
2025-05-15	34.285	34.500	33.625	33.825	33.567	4,625,122
2025-05-14	34.660	34.925	34.035	34.545	34.281	3,776,127
2025-05-13	34.320	34.660	33.875	34.660	34.395	5,080,818
2025-05-12	32.200	34.280	32.200	34.030	33.770	8,753,077
2025-05-09	31.380	31.850	31.130	31.455	31.215	4,423,055
2025-05-08	30.785	31.500	30.215	30.990	30.753	7,319,375
2025-05-07	29.330	30.305	29.255	30.250	30.019	5,466,320
2025-05-06	30.070	30.110	29.065	29.395	29.171	4,617,668
2025-05-05	29.895	30.650	29.840	30.135	29.905	3,890,512
2025-05-02	29.170	30.150	29.070	30.025	29.796	5,087,263
2025-04-30	29.285	29.625	28.225	28.890	28.669	5,526,907
2025-04-29	29.800	30.220	29.070	29.310	29.086	4,434,306
2025-04-28	30.200	30.510	29.865	29.885	29.657	3,913,492
2025-04-25	29.895	30.300	29.650	30.130	29.900	4,704,718
2025-04-24	28.110	29.660	27.765	29.575	29.349	7,509,041
2025-04-23	27.250	28.430	27.140	27.620	27.409	6,051,383
2025-04-22	26.450	26.695	25.970	26.665	26.461	3,931,691
2025-04-17	26.850	27.160	26.500	26.620	26.417	3,040,898
2025-04-16	26.520	26.910	26.175	26.800	26.595	4,124,054
2025-04-15	26.750	27.490	26.750	27.060	26.853	4,268,040
2025-04-14	26.760	26.910	26.310	26.620	26.417	5,900,412
2025-04-11	26.035	26.510	25.280	25.755	25.558	8,811,042
2025-04-10	29.900	29.900	25.780	25.780	25.583	11,549,390
2025-04-09	24.480	24.930	23.655	24.345	24.159	9,662,641
2025-04-08	25.605	26.230	24.335	25.300	25.107	10,791,550
2025-04-07	23.605	27.205	23.170	25.110	24.918	17,473,330
2025-04-04	27.750	27.750	25.130	26.170	25.970	12,236,150
2025-04-03	29.500	29.970	28.015	28.165	27.950	7,327,164
2025-04-02	30.740	30.815	30.100	30.600	30.366	5,071,120
2025-04-01	30.970	31.230	30.335	30.960	30.724	5,128,037
2025-03-31	30.725	30.755	29.750	30.395	30.163	5,161,268
2025-03-28	32.010	32.235	31.070	31.130	30.892	5,242,051
2025-03-27	32.860	33.010	32.350	32.440	32.192	4,069,218
2025-03-26	34.695	34.865	33.345	33.430	33.175	2,483,737
2025-03-25	34.440	34.970	34.105	34.625	34.361	2,925,056
2025-03-24	33.575	34.545	33.305	34.350	34.088	4,660,543
2025-03-21	33.900	33.995	32.640	33.250	32.996	9,525,250
2025-03-20	35.095	35.230	34.035	34.210	33.949	4,539,306
2025-03-19	35.115	35.600	34.915	35.180	34.911	3,143,518
2025-03-18	34.695	35.595	34.440	35.355	35.085	4,255,109
2025-03-17	34.685	34.810	34.175	34.405	34.142	3,309,235
2025-03-14	34.050	34.980	33.615	34.760	34.495	4,090,961
2025-03-13	34.790	34.810	33.770	34.110	33.850	4,671,539
2025-03-12	34.815	35.215	34.500	35.040	34.772	3,790,618
2025-03-11	34.650	35.330	34.190	34.500	34.237	4,617,183
2025-03-10	36.445	36.720	34.005	34.355	34.093	7,220,522
2025-03-07	36.500	36.550	35.835	36.025	35.750	3,580,873
2025-03-06	36.190	37.100	36.070	36.835	36.554	6,722,448
2025-03-05	35.550	36.380	35.170	35.695	35.422	7,111,024
2025-03-04	35.210	35.475	33.850	34.070	33.810	6,123,706
2025-03-03	35.475	36.295	34.930	35.925	35.651	4,894,664
2025-02-28	35.150	35.565	35.040	35.510	35.239	6,764,826
2025-02-27	36.630	36.785	35.880	36.115	35.839	4,766,848
2025-02-26	37.110	37.375	36.720	36.935	36.653	2,945,582
2025-02-25	37.255	37.715	37.020	37.020	36.737	4,020,808
2025-02-24	38.750	38.845	37.620	38.020	37.730	2,490,574

← NewerPage 7 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.