Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	10,542.00	10,542.00	10,200.00	10,264.00	9,894.14	151
2022-03-07	10,500.00	10,500.00	10,500.00	10,500.00	10,121.64	3
2022-02-24	10,700.00	10,700.00	10,500.00	10,500.00	10,121.64	135
2022-02-23	11,000.00	11,000.00	11,000.00	11,000.00	10,603.62	27
2022-02-22	10,700.00	10,892.00	10,700.00	10,892.00	10,499.51	60
2022-02-21	10,900.00	10,990.00	10,900.00	10,990.00	10,593.98	62
2022-02-18	11,350.00	11,350.00	11,182.00	11,182.00	10,779.06	47
2022-02-17	11,538.00	11,556.00	11,538.00	11,556.00	11,046.53	9
2022-02-16	11,992.00	11,992.00	11,992.00	11,992.00	11,463.31	20
2022-02-14	11,456.00	11,610.00	11,456.00	11,480.00	10,973.88	142
2022-02-11	11,900.00	11,900.00	11,840.00	11,840.00	11,318.01	30
2022-02-10	12,050.00	12,050.00	12,010.00	12,010.00	11,480.52	110
2022-02-09	12,034.00	12,034.00	12,034.00	12,034.00	11,503.46	10
2022-02-08	11,600.00	11,628.00	11,408.00	11,490.00	10,983.44	133
2022-02-07	11,770.00	11,770.00	11,680.00	11,680.00	11,165.07	50
2022-02-04	12,250.00	12,250.00	11,818.00	11,834.00	11,312.28	194
2022-02-03	12,680.00	12,680.00	12,350.00	12,484.00	11,933.62	112
2022-02-02	13,110.00	13,110.00	13,110.00	13,110.00	12,532.02	4
2022-01-28	12,600.00	12,600.00	12,400.00	12,400.00	11,853.32	23
2022-01-27	13,000.00	13,000.00	12,952.00	12,952.00	12,380.99	19
2022-01-26	12,870.00	12,968.00	12,870.00	12,968.00	12,396.28	45
2022-01-25	12,616.00	12,616.00	12,450.00	12,450.00	11,901.12	32
2022-01-24	12,666.00	12,666.00	12,666.00	12,666.00	12,107.60	3
2022-01-21	13,100.00	13,100.00	12,900.00	12,900.00	12,331.28	20
2022-01-20	13,500.00	13,500.00	13,300.00	13,300.00	12,713.65	18
2022-01-19	13,600.00	13,600.00	13,600.00	13,600.00	13,000.42	20
2022-01-18	13,770.00	13,770.00	13,770.00	13,770.00	13,162.93	20
2022-01-14	14,000.00	14,060.00	14,000.00	14,060.00	13,440.14	152
2022-01-13	14,354.00	14,354.00	14,354.00	14,354.00	13,721.18	4
2022-01-12	13,954.00	14,100.00	13,954.00	14,100.00	13,478.38	210
2022-01-11	14,130.00	14,130.00	14,130.00	14,130.00	13,507.05	10
2022-01-10	14,000.00	14,000.00	13,730.00	13,814.00	13,204.99	29
2022-01-07	14,400.00	14,598.00	14,270.00	14,270.00	13,640.88	55
2022-01-06	14,270.00	14,270.00	14,270.00	14,270.00	13,640.88	10
2022-01-04	15,050.00	15,050.00	14,600.00	14,600.00	13,956.33	56
2021-12-30	15,070.00	15,070.00	15,070.00	15,070.00	14,405.61	10
2021-12-29	15,000.00	15,000.00	15,000.00	15,000.00	14,338.70	2
2021-12-23	14,774.00	14,774.00	14,774.00	14,774.00	14,122.66	72
2021-12-21	14,580.00	14,580.00	14,404.00	14,404.00	13,768.97	25
2021-12-17	14,316.00	14,316.00	14,000.00	14,224.00	13,596.91	30
2021-12-16	14,860.00	14,940.00	14,860.00	14,940.00	14,281.34	15
2021-12-15	14,470.00	14,548.00	14,470.00	14,548.00	13,906.63	38
2021-12-14	14,500.00	14,500.00	14,412.00	14,412.00	13,776.62	12
2021-12-10	14,700.00	14,700.00	14,700.00	14,700.00	14,051.92	7
2021-12-09	14,800.00	14,800.00	14,800.00	14,800.00	14,147.52	10
2021-12-08	14,990.00	14,990.00	14,990.00	14,990.00	14,329.14	10
2021-12-07	15,408.00	15,408.00	15,408.00	15,408.00	14,728.71	10
2021-12-06	14,870.00	14,870.00	14,870.00	14,870.00	14,214.43	10
2021-12-03	14,750.00	14,750.00	14,630.00	14,630.00	13,985.01	20
2021-12-02	14,800.00	14,800.00	14,800.00	14,800.00	14,147.52	10
2021-12-01	15,210.00	15,210.00	15,210.00	15,210.00	14,539.44	10
2021-11-30	14,500.00	14,782.00	14,500.00	14,688.00	14,040.45	40
2021-11-29	14,740.00	14,740.00	14,740.00	14,740.00	14,090.16	10
2021-11-25	15,282.00	15,282.00	15,282.00	15,282.00	14,608.27	162
2021-11-23	15,390.00	15,390.00	15,376.00	15,376.00	14,698.12	60
2021-11-17	15,600.00	15,600.00	15,600.00	15,600.00	14,912.25	40
2021-11-16	15,500.00	15,500.00	15,500.00	15,500.00	14,816.65	100
2021-11-11	15,750.00	15,750.00	15,150.00	15,150.00	14,482.09	162
2021-11-03	14,960.00	14,960.00	14,960.00	14,960.00	14,300.46	36
2021-11-02	14,840.00	14,840.00	14,840.00	14,840.00	14,185.75	3

← NewerPage 12 of 13 · 722 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.