Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,960.00 | 19,110.00 | 18,960.00 | 19,110.00 | 19,110.00 | 110 |
| 2026-10-15 | 19,180.00 | 19,180.00 | 18,296.00 | 18,656.00 | 18,656.00 | 79 |
| 2026-10-14 | 20,600.00 | 20,600.00 | 20,320.00 | 20,320.00 | 20,320.00 | 158 |
| 2026-10-13 | 20,500.00 | 20,580.00 | 20,000.00 | 20,095.00 | 20,095.00 | 215 |
| 2026-10-12 | 21,200.00 | 21,200.00 | 20,845.00 | 20,845.00 | 20,845.00 | 36 |
| 2026-10-08 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | 40 |
| 2026-10-07 | 22,380.00 | 22,380.00 | 22,380.00 | 22,380.00 | 22,380.00 | 181 |
| 2026-10-06 | 23,470.00 | 23,470.00 | 23,145.00 | 23,325.00 | 23,325.00 | 132 |
| 2026-10-05 | 24,000.00 | 24,000.00 | 23,165.00 | 23,300.00 | 23,300.00 | 83 |
| 2026-10-02 | 22,300.00 | 23,160.00 | 22,300.00 | 23,160.00 | 23,160.00 | 373 |
| 2026-10-01 | 22,130.00 | 22,130.00 | 21,945.00 | 21,945.00 | 21,945.00 | 29 |
| 2026-09-30 | 22,000.00 | 22,010.00 | 21,950.00 | 21,950.00 | 21,950.00 | 105 |
| 2026-09-29 | 21,380.00 | 21,880.00 | 21,380.00 | 21,880.00 | 21,880.00 | 40 |
| 2026-09-28 | 20,965.00 | 20,965.00 | 20,615.00 | 20,950.00 | 20,950.00 | 59 |
| 2026-09-25 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 20,990.00 | 20 |
| 2026-09-24 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | 20,595.00 | 5 |
| 2026-09-23 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 5 |
| 2026-09-22 | 21,375.00 | 21,375.00 | 21,325.00 | 21,325.00 | 21,325.00 | 59 |
| 2026-09-21 | 21,000.00 | 21,000.00 | 20,840.00 | 20,840.00 | 20,840.00 | 44 |
| 2026-09-18 | 20,100.00 | 20,460.00 | 20,100.00 | 20,460.00 | 20,460.00 | 82 |
| 2026-09-17 | 19,680.00 | 19,680.00 | 19,634.00 | 19,634.00 | 19,634.00 | 47 |
| 2026-09-15 | 20,015.00 | 20,015.00 | 20,015.00 | 20,015.00 | 20,015.00 | 25 |
| 2026-09-14 | 19,950.00 | 20,220.00 | 19,690.00 | 19,800.00 | 19,800.00 | 110 |
| 2026-09-11 | 20,635.00 | 20,635.00 | 20,580.00 | 20,580.00 | 20,580.00 | 24 |
| 2026-09-10 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 20,630.00 | 5 |
| 2026-09-09 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 2 |
| 2026-09-08 | 21,460.00 | 21,460.00 | 21,100.00 | 21,100.00 | 21,100.00 | 114 |
| 2026-09-07 | 21,235.00 | 21,370.00 | 21,180.00 | 21,370.00 | 21,370.00 | 5,071 |
| 2026-09-04 | 20,310.00 | 20,765.00 | 20,310.00 | 20,620.00 | 20,620.00 | 5,160 |
| 2026-09-03 | 20,660.00 | 20,660.00 | 19,970.00 | 19,970.00 | 19,970.00 | 90 |
| 2026-09-02 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | 20,565.00 | 1 |
| 2026-09-01 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 5 |
| 2026-08-31 | 20,740.00 | 20,740.00 | 20,740.00 | 20,740.00 | 20,740.00 | 2,000 |
| 2026-08-28 | 21,005.00 | 21,050.00 | 21,000.00 | 21,015.00 | 21,015.00 | 6,240 |
| 2026-08-27 | 20,965.00 | 21,095.00 | 20,830.00 | 20,830.00 | 20,830.00 | 431 |
| 2026-08-26 | 19,964.00 | 19,964.00 | 19,894.00 | 19,894.00 | 19,894.00 | 74 |
| 2026-08-25 | 19,980.00 | 20,195.00 | 19,980.00 | 20,195.00 | 20,195.00 | 16 |
| 2026-08-24 | 19,910.00 | 20,130.00 | 19,730.00 | 19,730.00 | 19,730.00 | 70 |
| 2026-08-19 | 21,000.00 | 21,000.00 | 20,130.00 | 20,130.00 | 20,130.00 | 87 |
| 2026-08-18 | 22,000.00 | 22,000.00 | 21,115.00 | 21,115.00 | 21,115.00 | 123 |
| 2026-08-17 | 22,430.00 | 22,430.00 | 22,430.00 | 22,430.00 | 22,430.00 | 18 |
| 2026-08-13 | 22,780.00 | 22,800.00 | 22,780.00 | 22,800.00 | 22,800.00 | 32 |
| 2026-08-12 | 23,470.00 | 23,745.00 | 23,470.00 | 23,745.00 | 23,745.00 | 38 |
| 2026-08-11 | 22,950.00 | 23,260.00 | 22,950.00 | 23,120.00 | 23,120.00 | 118 |
| 2026-08-10 | 23,255.00 | 23,255.00 | 23,140.00 | 23,140.00 | 23,140.00 | 41 |
| 2026-08-06 | 22,155.00 | 22,155.00 | 22,155.00 | 22,155.00 | 22,155.00 | 50 |
| 2026-08-05 | 22,030.00 | 22,030.00 | 21,770.00 | 21,770.00 | 21,770.00 | 14 |
| 2026-08-04 | 22,825.00 | 22,825.00 | 22,825.00 | 22,825.00 | 22,825.00 | 4 |
| 2026-08-03 | 22,950.00 | 22,950.00 | 22,040.00 | 22,040.00 | 22,040.00 | 24 |
| 2026-07-31 | 22,890.00 | 22,890.00 | 22,890.00 | 22,890.00 | 22,890.00 | 100 |
| 2026-07-30 | 19,600.00 | 20,360.00 | 19,600.00 | 20,360.00 | 20,360.00 | 130 |
| 2026-07-29 | 20,335.00 | 20,335.00 | 19,790.00 | 19,790.00 | 19,790.00 | 10 |
| 2026-07-28 | 22,620.00 | 22,620.00 | 20,810.00 | 20,810.00 | 20,810.00 | 462 |
| 2026-07-27 | 23,345.00 | 23,345.00 | 22,615.00 | 22,615.00 | 22,615.00 | 54 |
| 2026-07-23 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | 24,385.00 | 2 |
| 2026-07-22 | 25,105.00 | 25,125.00 | 25,095.00 | 25,095.00 | 25,095.00 | 50 |
| 2026-07-21 | 23,500.00 | 24,060.00 | 23,500.00 | 24,060.00 | 24,060.00 | 125 |
| 2026-07-17 | 23,000.00 | 23,000.00 | 22,065.00 | 22,065.00 | 22,065.00 | 22 |
| 2026-07-16 | 23,355.00 | 23,355.00 | 23,355.00 | 23,355.00 | 23,355.00 | 3 |
| 2026-07-15 | 24,900.00 | 24,900.00 | 24,260.00 | 24,260.00 | 24,260.00 | 13 |
Page 1 of 3 · 177 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-20 | 132.9300 HUF |
| 2025-02-21 | 141.1550 HUF |
| 2024-02-26 | 136.3688 HUF |
| 2023-02-17 | 123.1120 HUF |
| 2022-02-18 | 96.5331 HUF |
| 2021-02-26 | 79.7192 HUF |
| 2020-02-21 | 91.0292 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.