Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9,317.00	9,317.00	9,317.00	9,317.00	8,981.27	20
2022-09-27	9,640.00	9,640.00	9,640.00	9,640.00	9,292.63	100
2022-09-23	9,400.00	9,400.00	9,400.00	9,400.00	9,061.28	10
2022-09-20	9,726.00	9,726.00	9,716.00	9,716.00	9,365.89	165
2022-09-19	9,726.00	9,726.00	9,726.00	9,726.00	9,375.53	1
2022-09-16	10,000.00	10,000.00	9,800.00	9,800.00	9,446.86	4
2022-09-06	9,800.00	9,800.00	9,800.00	9,800.00	9,446.86	100
2022-09-05	9,639.00	9,639.00	9,639.00	9,639.00	9,291.67	10
2022-08-29	9,900.00	9,900.00	9,900.00	9,900.00	9,543.26	3
2022-08-22	10,300.00	10,300.00	10,300.00	10,300.00	9,928.85	15
2022-08-17	10,600.00	10,600.00	10,600.00	10,600.00	10,218.04	20
2022-08-16	11,116.00	11,116.00	11,116.00	11,116.00	10,715.44	26
2022-08-09	10,800.00	10,800.00	10,600.00	10,600.00	10,218.04	18
2022-08-08	10,850.00	10,850.00	10,850.00	10,850.00	10,459.03	15
2022-08-05	11,100.00	11,100.00	11,000.00	11,000.00	10,603.62	30
2022-08-04	11,186.00	11,670.00	11,186.00	11,400.00	10,989.21	127
2022-07-29	10,658.00	10,658.00	10,658.00	10,658.00	10,273.95	2
2022-07-20	9,600.00	9,600.00	9,600.00	9,600.00	9,254.07	60
2022-07-18	9,480.00	9,480.00	9,480.00	9,480.00	9,138.40	1
2022-07-14	9,389.00	9,389.00	9,389.00	9,389.00	9,050.67	10
2022-07-06	9,058.00	9,058.00	9,058.00	9,058.00	8,731.60	18
2022-07-05	8,500.00	8,500.00	8,500.00	8,500.00	8,193.71	10
2022-06-30	9,191.00	9,191.00	9,191.00	9,191.00	8,859.81	3
2022-06-23	9,412.00	9,412.00	9,412.00	9,412.00	9,072.85	4
2022-06-22	9,570.00	9,570.00	9,270.00	9,270.00	8,935.96	70
2022-06-20	9,560.00	9,560.00	9,560.00	9,560.00	9,215.51	21
2022-06-17	9,600.00	9,600.00	9,447.00	9,447.00	9,106.58	80
2022-06-16	9,440.00	9,440.00	9,440.00	9,440.00	9,099.84	16
2022-06-14	9,898.00	9,898.00	9,650.00	9,656.00	9,308.05	45
2022-06-13	10,060.00	10,060.00	9,950.00	9,950.00	9,591.46	23
2022-06-10	10,882.00	10,884.00	10,700.00	10,700.00	10,314.43	54
2022-06-08	11,100.00	11,250.00	11,100.00	11,250.00	10,844.61	49
2022-06-07	11,400.00	11,400.00	11,000.00	11,000.00	10,603.62	55
2022-05-27	11,400.00	11,400.00	11,400.00	11,400.00	10,989.21	15
2022-05-26	10,600.00	10,600.00	10,600.00	10,600.00	10,218.04	5
2022-05-24	10,450.00	10,450.00	10,400.00	10,400.00	10,025.24	112
2022-05-19	10,400.00	10,400.00	10,400.00	10,400.00	10,025.24	15
2022-05-18	10,980.00	10,980.00	10,780.00	10,780.00	10,391.55	43
2022-05-13	11,000.00	11,000.00	11,000.00	11,000.00	10,603.62	15
2022-05-12	10,200.00	10,500.00	10,200.00	10,500.00	10,121.64	44
2022-05-10	9,800.00	9,800.00	9,800.00	9,800.00	9,446.86	21
2022-05-09	10,500.00	10,500.00	9,992.00	10,000.00	9,639.66	87
2022-05-04	10,530.00	10,530.00	10,530.00	10,530.00	10,150.56	110
2022-05-02	10,010.00	10,010.00	10,010.00	10,010.00	9,649.30	20
2022-04-28	10,300.00	10,300.00	10,150.00	10,150.00	9,784.25	20
2022-04-27	10,100.00	10,230.00	10,100.00	10,230.00	9,861.37	46
2022-04-22	10,380.00	10,380.00	10,380.00	10,380.00	10,005.96	15
2022-04-21	10,500.00	10,500.00	10,500.00	10,500.00	10,121.64	28
2022-04-14	10,100.00	10,100.00	10,100.00	10,100.00	9,736.05	15
2022-04-13	10,072.00	10,080.00	9,965.00	9,965.00	9,605.92	83
2022-04-11	10,450.00	10,450.00	10,450.00	10,450.00	10,073.44	3
2022-04-06	10,600.00	10,600.00	10,600.00	10,600.00	10,218.04	20
2022-04-05	11,000.00	11,026.00	11,000.00	11,026.00	10,628.69	44
2022-04-04	11,100.00	11,100.00	11,100.00	11,100.00	10,700.02	15
2022-04-01	11,400.00	11,452.00	11,400.00	11,422.00	11,010.42	167
2022-03-30	11,700.00	11,700.00	11,700.00	11,700.00	11,278.40	10
2022-03-28	11,718.00	11,718.00	11,718.00	11,718.00	11,295.75	17
2022-03-16	10,972.00	11,012.00	10,972.00	11,012.00	10,615.19	70
2022-03-10	10,500.00	10,530.00	10,500.00	10,530.00	10,150.56	48
2022-03-09	10,562.00	10,712.00	10,562.00	10,712.00	10,326.00	43

← NewerPage 11 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.