Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	38.730	38.870	37.975	38.515	38.221	4,604,857
2025-02-20	38.375	39.430	38.145	38.660	38.018	5,973,207
2025-02-19	38.015	38.510	37.695	38.060	37.427	5,128,304
2025-02-18	37.980	38.145	37.440	37.815	37.187	3,295,304
2025-02-17	37.325	38.000	37.295	37.920	37.290	2,528,145
2025-02-14	37.310	38.000	37.240	37.550	36.926	3,088,527
2025-02-13	37.495	37.725	37.090	37.655	37.029	3,911,072
2025-02-12	36.950	37.175	36.270	37.055	36.439	3,111,509
2025-02-11	36.475	37.065	36.265	36.745	36.134	3,246,403
2025-02-10	37.060	37.290	36.055	36.615	36.006	3,936,727
2025-02-07	37.160	37.630	36.815	36.905	36.292	5,628,447
2025-02-06	37.280	37.630	36.665	37.310	36.690	8,212,981
2025-02-05	34.220	35.500	34.005	35.500	34.910	6,159,919
2025-02-04	34.400	35.170	33.955	34.495	33.922	14,599,940
2025-02-03	30.855	31.410	30.555	31.255	30.736	5,121,664
2025-01-31	31.500	32.155	31.350	32.055	31.522	4,450,578
2025-01-30	32.480	32.615	31.270	31.435	30.913	6,830,671
2025-01-29	33.835	34.165	32.390	32.510	31.970	3,885,907
2025-01-28	33.305	33.830	32.935	33.055	32.506	3,099,698
2025-01-27	32.995	33.505	32.300	33.380	32.825	4,911,696
2025-01-24	33.800	35.030	33.675	34.020	33.455	4,060,878
2025-01-23	34.135	34.375	33.860	34.185	33.617	2,470,649
2025-01-22	34.500	34.510	34.005	34.305	33.735	3,289,300
2025-01-21	33.855	34.455	33.795	34.440	33.868	2,856,092
2025-01-20	34.095	34.255	33.570	34.135	33.568	2,655,875
2025-01-17	33.405	34.295	33.395	34.005	33.440	4,110,855
2025-01-16	34.220	34.325	33.260	33.430	32.874	3,319,057
2025-01-15	32.760	34.080	32.745	33.405	32.850	4,122,889
2025-01-14	32.880	33.300	32.655	32.825	32.279	2,842,022
2025-01-13	31.835	32.485	31.195	32.460	31.921	3,424,739
2025-01-10	32.150	32.510	31.725	32.215	31.680	3,111,140
2025-01-09	32.245	32.595	32.195	32.280	31.744	2,419,930
2025-01-08	33.730	33.795	32.580	32.705	32.161	3,304,826
2025-01-07	33.325	34.040	33.250	33.955	33.391	4,455,990
2025-01-06	31.480	33.550	31.410	33.275	32.722	7,005,897
2025-01-03	31.320	31.345	30.530	31.000	30.485	2,736,099
2025-01-02	31.325	31.975	30.905	31.395	30.873	3,387,601
2024-12-30	31.680	31.890	31.400	31.400	30.878	1,285,760
2024-12-27	31.410	31.890	31.295	31.820	31.291	2,062,009
2024-12-23	31.140	31.625	31.100	31.540	31.016	1,794,179
2024-12-20	31.535	31.580	30.920	31.390	30.868	9,054,402
2024-12-19	33.000	33.180	31.880	31.880	31.350	6,691,498
2024-12-18	33.245	33.760	32.885	33.695	33.135	3,502,594
2024-12-17	32.675	33.550	32.650	32.985	32.437	3,500,161
2024-12-16	32.950	33.090	32.465	32.850	32.304	2,792,521
2024-12-13	33.105	33.195	32.655	33.020	32.471	2,822,245
2024-12-12	33.150	33.630	32.980	33.180	32.629	3,038,632
2024-12-11	33.310	33.375	33.030	33.095	32.545	2,857,392
2024-12-10	33.375	33.590	33.040	33.290	32.737	3,409,886
2024-12-09	33.120	33.440	32.910	33.410	32.855	4,652,678
2024-12-06	32.085	32.685	31.845	32.685	32.142	4,695,470
2024-12-05	31.800	32.380	31.580	32.335	31.798	4,810,924
2024-12-04	31.800	32.270	31.645	32.045	31.512	3,706,526
2024-12-03	31.400	31.795	30.675	31.795	31.267	4,603,866
2024-12-02	30.575	31.260	30.280	31.120	30.603	2,952,237
2024-11-29	29.820	30.910	29.800	30.815	30.303	3,001,978
2024-11-28	30.560	30.880	29.925	29.925	29.428	1,961,966
2024-11-27	30.250	30.380	29.885	30.055	29.556	2,454,403
2024-11-26	30.150	31.275	29.840	30.485	29.978	4,722,704
2024-11-25	30.260	30.790	30.005	30.410	29.905	9,846,783

← NewerPage 8 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.