Infineon Technologies AG historical data
| 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 |
← NewerPage 2 of 2 · 103 trading days
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.