Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.390	53.290	51.660	52.520	52.520	2,710,352
2026-10-16	53.210	53.500	51.650	52.390	52.390	3,918,111
2026-10-15	50.700	52.580	49.900	52.470	52.470	8,122,185
2026-10-14	56.640	58.010	54.650	55.350	55.350	3,793,947
2026-10-13	55.000	56.860	54.070	56.000	56.000	4,572,370
2026-10-12	58.650	58.660	56.940	57.220	57.220	2,755,859
2026-10-09	58.620	61.080	58.330	58.860	58.860	3,624,082
2026-10-08	60.000	60.160	58.170	58.900	58.900	2,757,073
2026-10-07	63.710	63.710	60.450	60.950	60.950	3,947,709
2026-10-06	64.060	64.730	62.810	64.680	64.680	3,820,698
2026-10-05	64.690	64.990	63.050	63.470	63.470	4,479,802
2026-10-02	60.800	64.830	60.660	64.640	64.640	5,617,141
2026-10-01	60.500	61.570	58.960	59.420	59.420	4,024,516
2026-09-30	59.570	60.280	58.800	59.500	59.500	3,478,645
2026-09-29	57.900	60.050	57.440	59.300	59.300	4,545,433
2026-09-28	55.770	58.550	55.690	56.570	56.570	2,823,146
2026-09-25	57.740	57.750	56.560	56.710	56.710	3,353,709
2026-09-24	58.200	58.200	55.980	56.260	56.260	2,760,274
2026-09-23	60.330	60.480	57.840	58.570	58.570	2,694,240
2026-09-22	58.620	60.130	57.990	60.130	60.130	3,122,120
2026-09-21	57.260	58.480	56.780	58.290	58.290	3,973,247
2026-09-18	56.010	56.650	55.550	55.860	55.860	9,825,454
2026-09-17	54.000	55.410	53.410	54.400	54.400	3,921,575
2026-09-16	55.500	55.600	54.450	55.000	55.000	2,442,015
2026-09-15	54.040	55.090	53.250	54.330	54.330	3,007,385
2026-09-14	55.450	55.930	53.400	54.040	54.040	5,320,790
2026-09-11	56.070	58.560	55.940	58.560	58.560	3,085,219
2026-09-10	56.840	57.140	55.200	55.800	55.800	3,477,638
2026-09-09	58.510	58.740	55.890	56.950	56.950	3,509,623
2026-09-08	59.560	59.880	57.550	58.450	58.450	4,958,452
2026-09-07	58.530	60.790	58.200	60.790	60.790	4,568,279
2026-09-04	55.740	57.700	55.460	56.860	56.860	3,389,345
2026-09-03	55.940	56.360	54.230	55.530	55.530	2,875,570
2026-09-02	55.420	56.240	54.960	55.770	55.770	2,682,308
2026-09-01	56.180	57.830	54.530	55.540	55.540	2,819,117
2026-08-31	56.680	57.300	55.910	56.290	56.290	3,765,742
2026-08-28	57.130	58.220	56.560	57.080	57.080	2,713,799
2026-08-27	56.390	58.420	56.100	57.170	57.170	4,942,605
2026-08-26	55.110	55.670	54.830	55.190	55.190	2,343,372
2026-08-25	55.600	55.840	54.600	54.850	54.850	2,643,847
2026-08-24	55.200	55.900	53.970	54.160	54.160	3,387,877
2026-08-21	56.400	56.920	55.320	55.970	55.970	2,973,448
2026-08-20	55.870	56.040	54.410	55.410	55.410	4,731,812
2026-08-19	57.390	57.500	54.840	54.980	54.980	6,095,171
2026-08-18	60.820	60.820	57.240	57.240	57.240	4,731,010
2026-08-17	63.990	63.990	61.730	61.970	61.970	3,018,733
2026-08-14	62.000	62.960	61.550	61.730	61.730	2,976,643
2026-08-13	63.970	64.050	62.030	62.500	62.500	3,196,771
2026-08-12	64.150	65.450	62.880	63.090	63.090	3,678,598
2026-08-11	62.000	64.050	61.850	62.850	62.850	2,656,377
2026-08-10	63.000	64.800	62.530	62.530	62.530	3,407,061
2026-08-07	61.100	63.460	61.000	62.080	62.080	3,521,324
2026-08-06	60.000	61.100	58.120	60.320	60.320	3,927,497
2026-08-05	64.350	64.400	59.460	60.080	60.080	6,934,981
2026-08-04	63.520	64.270	62.660	63.720	63.720	3,812,714
2026-08-03	63.400	63.440	59.970	61.470	61.470	3,919,014
2026-07-31	64.000	64.030	61.090	61.670	61.670	8,580,870
2026-07-30	54.400	60.340	54.060	59.470	59.470	7,221,165
2026-07-29	56.770	57.840	54.260	54.480	54.480	6,384,015
2026-07-28	60.220	61.520	56.800	57.770	57.770	8,930,044

Page 1 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.