Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	29.430	30.005	28.955	30.005	29.506	4,257,271
2024-11-21	29.040	29.190	28.710	29.065	28.582	2,636,450
2024-11-20	29.340	29.555	28.645	29.120	28.636	3,194,329
2024-11-19	29.930	30.025	28.510	29.100	28.616	4,255,012
2024-11-18	30.035	30.480	29.700	29.740	29.246	3,246,538
2024-11-15	30.100	30.630	29.910	30.290	29.787	4,475,234
2024-11-14	29.925	30.865	29.310	30.765	30.254	4,475,718
2024-11-13	30.650	30.895	29.280	29.400	28.911	6,130,491
2024-11-12	29.395	31.650	29.185	30.850	30.337	8,690,421
2024-11-11	29.155	30.765	28.925	29.760	29.265	5,957,683
2024-11-08	28.970	29.280	28.415	28.785	28.307	3,784,770
2024-11-07	28.485	29.270	28.220	28.940	28.459	4,610,766
2024-11-06	29.060	29.785	28.050	28.400	27.928	4,855,473
2024-11-05	29.075	29.425	28.820	29.340	28.852	2,667,274
2024-11-04	29.320	29.660	28.935	29.180	28.695	2,680,056
2024-11-01	29.095	29.580	28.830	29.370	28.882	2,930,259
2024-10-31	29.380	30.005	28.895	29.025	28.543	5,154,649
2024-10-30	30.145	30.470	29.565	29.720	29.226	3,929,927
2024-10-29	31.025	31.395	30.485	30.790	30.278	2,807,354
2024-10-28	31.005	31.135	29.735	30.980	30.465	4,567,033
2024-10-25	30.580	31.100	30.270	30.700	30.190	2,650,005
2024-10-24	30.790	31.365	30.530	30.630	30.121	3,264,577
2024-10-23	30.690	31.325	30.210	30.350	29.846	4,850,011
2024-10-22	29.750	30.100	29.635	29.675	29.182	5,175,806
2024-10-21	30.000	30.275	29.820	29.975	29.477	3,408,173
2024-10-18	30.925	31.790	30.670	30.765	30.254	3,373,247
2024-10-17	30.980	31.300	30.660	30.885	30.372	3,863,310
2024-10-16	30.260	30.635	29.980	30.375	29.870	3,749,927
2024-10-15	31.395	31.470	30.285	30.475	29.969	4,527,655
2024-10-14	30.545	31.310	30.435	31.045	30.529	2,959,324
2024-10-11	30.405	30.545	29.945	30.415	29.910	3,283,761
2024-10-10	30.320	30.750	30.025	30.410	29.905	2,895,186
2024-10-09	29.600	30.765	29.255	30.605	30.096	3,875,004
2024-10-08	29.670	30.075	29.265	29.875	29.379	3,789,685
2024-10-07	30.575	30.670	29.905	30.435	29.929	2,096,496
2024-10-04	29.685	30.545	29.645	30.365	29.860	2,967,671
2024-10-03	30.435	30.435	29.665	29.760	29.265	3,240,761
2024-10-02	30.720	30.810	30.030	30.635	30.126	3,317,299
2024-10-01	31.525	31.605	30.445	30.605	30.096	3,811,926
2024-09-30	32.400	32.875	31.310	31.460	30.937	5,146,738
2024-09-27	31.075	32.695	31.015	32.695	32.152	7,120,848
2024-09-26	30.150	31.075	30.120	30.635	30.126	5,073,186
2024-09-25	29.500	29.650	29.060	29.460	28.970	2,717,241
2024-09-24	29.630	30.210	29.230	29.490	29.000	3,033,630
2024-09-23	29.460	29.525	28.760	29.025	28.543	3,330,673
2024-09-20	30.525	30.525	28.875	29.070	28.587	11,375,010
2024-09-19	30.510	31.325	30.460	30.835	30.323	3,815,994
2024-09-18	29.830	30.320	29.570	30.175	29.674	2,303,734
2024-09-17	29.185	30.085	29.125	29.985	29.487	2,502,792
2024-09-16	29.700	29.700	28.925	29.050	28.567	2,773,837
2024-09-13	29.390	29.855	29.200	29.825	29.329	3,065,354
2024-09-12	29.610	29.935	29.255	29.255	28.769	2,943,718
2024-09-11	28.830	29.085	28.505	28.880	28.400	2,757,498
2024-09-10	29.275	29.325	28.370	28.520	28.046	3,389,602
2024-09-09	29.305	29.660	29.015	29.235	28.749	2,673,859
2024-09-06	30.040	30.165	28.980	28.980	28.498	4,209,581
2024-09-05	29.770	30.360	29.700	30.045	29.546	2,412,653
2024-09-04	30.480	30.685	29.780	30.090	29.590	4,071,885
2024-09-03	32.850	32.935	31.205	31.285	30.765	3,769,479
2024-09-02	32.820	32.900	31.980	32.820	32.275	2,161,680

← NewerPage 9 of 22 · 1,275 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.