Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13,616.00	13,616.00	13,570.00	13,570.00	13,202.86	12
2023-05-12	12,558.00	12,558.00	12,558.00	12,558.00	12,218.24	1
2023-05-04	13,930.00	13,930.00	12,128.00	12,150.00	11,821.28	35
2023-05-02	12,564.00	12,670.00	12,564.00	12,670.00	12,327.21	19
2023-04-27	12,222.00	12,222.00	11,950.00	11,950.00	11,626.69	12
2023-04-25	12,740.00	12,740.00	12,740.00	12,740.00	12,395.32	13
2023-04-21	13,000.00	13,000.00	13,000.00	13,000.00	12,648.28	40
2023-04-20	13,130.00	13,130.00	12,960.00	12,960.00	12,609.36	25
2023-04-06	13,250.00	13,250.00	13,198.00	13,198.00	12,840.93	7
2023-03-31	14,230.00	14,230.00	14,230.00	14,230.00	13,845.00	5
2023-03-30	14,100.00	14,100.00	14,100.00	14,100.00	13,718.52	2
2023-03-27	13,424.00	13,424.00	13,424.00	13,424.00	13,060.81	22
2023-03-14	13,622.00	13,622.00	13,622.00	13,622.00	13,253.45	10
2023-03-13	13,506.00	13,506.00	13,358.00	13,358.00	12,996.60	37
2023-03-10	13,514.00	13,514.00	13,514.00	13,514.00	13,148.38	5
2023-03-09	13,350.00	13,350.00	13,350.00	13,350.00	12,988.81	4
2023-03-07	13,270.00	13,270.00	13,270.00	13,270.00	12,910.98	9
2023-03-01	12,700.00	12,700.00	12,700.00	12,700.00	12,356.40	2
2023-02-27	12,900.00	12,912.00	12,900.00	12,912.00	12,562.66	22
2023-02-24	12,890.00	12,890.00	12,890.00	12,890.00	12,541.26	9
2023-02-23	13,324.00	13,330.00	13,272.00	13,272.00	12,912.92	12
2023-02-20	13,340.00	13,340.00	13,340.00	13,340.00	12,979.08	24
2023-02-15	13,592.00	13,592.00	13,592.00	13,592.00	13,102.22	2
2023-02-14	14,300.00	14,300.00	14,300.00	14,300.00	13,784.71	35
2023-02-10	13,950.00	13,950.00	13,950.00	13,950.00	13,447.32	19
2023-02-08	14,202.00	14,202.00	14,202.00	14,202.00	13,690.24	10
2023-02-06	13,810.00	13,810.00	13,810.00	13,810.00	13,312.37	20
2023-02-03	13,946.00	14,248.00	13,946.00	14,248.00	13,734.58	24
2023-02-02	13,630.00	14,000.00	13,630.00	14,000.00	13,495.52	143
2023-01-31	12,700.00	12,700.00	12,700.00	12,700.00	12,242.36	20
2023-01-27	13,100.00	13,310.00	13,100.00	13,310.00	12,830.38	71
2023-01-26	13,000.00	13,000.00	13,000.00	13,000.00	12,531.55	100
2023-01-25	12,450.00	12,450.00	12,450.00	12,450.00	12,001.37	20
2023-01-20	12,400.00	12,408.00	12,300.00	12,300.00	11,856.78	48
2023-01-19	12,512.00	12,512.00	12,512.00	12,512.00	12,061.14	20
2023-01-17	12,754.00	12,754.00	12,754.00	12,754.00	12,294.42	16
2023-01-13	12,434.00	12,600.00	12,434.00	12,600.00	12,145.97	19
2023-01-02	11,552.00	11,552.00	11,552.00	11,552.00	11,135.73	9
2022-12-30	11,472.00	11,472.00	11,472.00	11,472.00	11,058.61	30
2022-12-29	11,326.00	11,334.00	11,326.00	11,334.00	10,925.59	40
2022-12-27	11,562.00	11,562.00	11,562.00	11,562.00	11,145.37	8
2022-12-22	11,620.00	11,620.00	11,620.00	11,620.00	11,201.28	2
2022-12-19	12,000.00	12,000.00	12,000.00	12,000.00	11,567.59	4
2022-12-15	12,460.00	12,460.00	12,384.00	12,384.00	11,937.75	22
2022-12-13	13,452.00	13,452.00	13,452.00	13,452.00	12,967.27	41
2022-12-07	12,600.00	12,600.00	12,600.00	12,600.00	12,145.97	10
2022-12-06	14,240.00	14,240.00	13,244.00	13,244.00	12,766.76	4
2022-12-05	13,000.00	13,000.00	13,000.00	13,000.00	12,531.55	10
2022-12-01	13,460.00	13,460.00	13,460.00	13,460.00	12,974.98	2
2022-11-29	12,530.00	12,530.00	12,530.00	12,530.00	12,078.49	25
2022-11-24	13,236.00	13,236.00	13,236.00	13,236.00	12,759.05	10
2022-11-22	12,810.00	12,810.00	12,810.00	12,810.00	12,348.40	50
2022-11-21	13,000.00	13,000.00	12,924.00	12,924.00	12,458.29	117
2022-11-18	13,190.00	13,190.00	13,190.00	13,190.00	12,714.71	4
2022-11-17	13,046.00	13,046.00	13,000.00	13,000.00	12,531.55	59
2022-11-14	12,640.00	12,640.00	12,640.00	12,640.00	12,184.53	2
2022-11-11	11,938.00	11,938.00	11,938.00	11,938.00	11,507.82	280
2022-11-10	11,810.00	11,810.00	11,810.00	11,810.00	11,384.44	2
2022-11-08	10,734.00	11,100.00	10,734.00	11,100.00	10,700.02	34
2022-10-19	10,302.00	10,302.00	10,302.00	10,302.00	9,930.77	2

← NewerPage 10 of 13 · 724 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.