Infineon Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	25,330.00	25,330.00	25,330.00	25,330.00	25,330.00	5
2026-07-09	26,075.00	26,075.00	26,075.00	26,075.00	26,075.00	50
2026-07-08	25,250.00	25,250.00	25,020.00	25,020.00	25,020.00	12
2026-07-07	26,295.00	26,295.00	25,250.00	25,300.00	25,300.00	138
2026-07-06	26,970.00	26,970.00	26,970.00	26,970.00	26,970.00	4
2026-07-02	26,960.00	26,960.00	26,960.00	26,960.00	26,960.00	33
2026-06-29	27,975.00	27,975.00	27,975.00	27,975.00	27,975.00	2
2026-06-26	27,805.00	27,805.00	27,805.00	27,805.00	27,805.00	10
2026-06-24	28,860.00	28,860.00	28,720.00	28,720.00	28,720.00	2,038
2026-06-23	29,220.00	29,220.00	28,985.00	28,985.00	28,985.00	7,166
2026-06-22	30,520.00	30,520.00	30,370.00	30,370.00	30,370.00	4,012
2026-06-19	27,030.00	29,475.00	27,030.00	29,385.00	29,385.00	31
2026-06-18	28,345.00	28,345.00	28,205.00	28,205.00	28,205.00	1,058
2026-06-12	27,630.00	27,685.00	27,630.00	27,685.00	27,685.00	61
2026-06-10	26,850.00	26,850.00	26,850.00	26,850.00	26,850.00	3
2026-06-09	29,005.00	29,005.00	29,005.00	29,005.00	29,005.00	20
2026-06-05	29,500.00	29,500.00	27,705.00	27,705.00	27,705.00	118
2026-06-04	30,220.00	30,290.00	29,465.00	29,465.00	29,465.00	431
2026-06-03	31,000.00	31,000.00	30,500.00	30,500.00	30,500.00	634
2026-06-02	30,400.00	30,825.00	30,270.00	30,825.00	30,825.00	98
2026-06-01	29,105.00	29,660.00	28,750.00	28,750.00	28,750.00	155
2026-05-29	28,900.00	29,100.00	28,900.00	29,100.00	29,100.00	28
2026-05-28	28,000.00	28,000.00	27,830.00	27,830.00	27,830.00	82
2026-05-27	27,925.00	27,925.00	27,000.00	27,000.00	27,000.00	53
2026-05-26	26,100.00	26,800.00	26,100.00	26,800.00	26,800.00	625
2026-05-22	24,900.00	26,000.00	24,900.00	26,000.00	26,000.00	122
2026-05-21	24,900.00	24,900.00	24,900.00	24,900.00	24,900.00	4
2026-05-20	23,800.00	23,800.00	23,650.00	23,650.00	23,650.00	254
2026-05-19	23,300.00	23,300.00	23,300.00	23,300.00	23,300.00	7
2026-05-18	24,800.00	24,800.00	24,800.00	24,800.00	24,800.00	12
2026-05-15	23,315.00	23,540.00	23,315.00	23,540.00	23,540.00	55
2026-05-14	23,230.00	23,805.00	23,230.00	23,805.00	23,805.00	95
2026-05-11	22,020.00	22,020.00	21,800.00	21,800.00	21,800.00	126
2026-05-07	21,460.00	21,460.00	21,460.00	21,460.00	21,460.00	5
2026-05-06	21,160.00	21,810.00	20,810.00	20,945.00	20,945.00	101
2026-05-05	21,500.00	21,500.00	21,500.00	21,500.00	21,500.00	4
2026-04-30	20,390.00	20,390.00	20,390.00	20,390.00	20,390.00	2
2026-04-29	19,900.00	20,220.00	19,900.00	20,220.00	20,220.00	181
2026-04-28	20,200.00	20,200.00	18,994.00	18,994.00	18,994.00	59
2026-04-27	19,840.00	19,896.00	19,840.00	19,896.00	19,896.00	93
2026-04-24	19,960.00	19,960.00	19,960.00	19,960.00	19,960.00	4
2026-04-23	18,600.00	19,034.00	18,600.00	19,034.00	19,034.00	44
2026-04-21	17,502.00	17,502.00	17,502.00	17,502.00	17,502.00	10
2026-04-17	17,000.00	17,500.00	17,000.00	17,500.00	17,500.00	123
2026-04-16	16,376.00	16,600.00	16,376.00	16,600.00	16,600.00	507
2026-04-15	16,174.00	16,174.00	16,174.00	16,174.00	16,174.00	90
2026-04-08	15,820.00	16,060.00	15,802.00	16,060.00	16,060.00	14
2026-04-01	15,054.00	15,054.00	15,054.00	15,054.00	15,054.00	0
2026-03-31	14,574.00	14,574.00	14,574.00	14,574.00	14,574.00	100
2026-03-30	14,748.00	14,748.00	14,748.00	14,748.00	14,748.00	1
2026-03-27	14,516.00	14,516.00	14,516.00	14,516.00	14,516.00	4
2026-03-20	15,116.00	15,288.00	15,116.00	15,288.00	15,288.00	115
2026-03-19	14,816.00	14,816.00	14,600.00	14,600.00	14,600.00	9
2026-03-16	15,568.00	15,568.00	15,568.00	15,568.00	15,568.00	6
2026-03-13	15,770.00	15,770.00	15,554.00	15,554.00	15,554.00	150
2026-03-09	15,276.00	15,276.00	15,258.00	15,258.00	15,258.00	130
2026-03-06	16,080.00	16,080.00	15,500.00	15,708.00	15,708.00	40
2026-03-04	16,498.00	16,498.00	16,498.00	16,498.00	16,498.00	10
2026-03-02	16,946.00	16,946.00	16,946.00	16,946.00	16,946.00	10
2026-02-26	17,900.00	18,038.00	17,900.00	18,038.00	18,038.00	20

← NewerPage 2 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.