Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-25 | 17,474.00 | 17,500.00 | 17,390.00 | 17,500.00 | 17,500.00 | 165 |
| 2026-02-20 | 17,074.00 | 17,074.00 | 17,074.00 | 17,074.00 | 17,074.00 | 30 |
| 2026-02-18 | 17,270.00 | 17,472.00 | 17,270.00 | 17,472.00 | 17,335.97 | 69 |
| 2026-02-16 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,272.32 | 30 |
| 2026-02-11 | 16,158.00 | 16,400.00 | 16,158.00 | 16,400.00 | 16,272.32 | 9 |
| 2026-02-10 | 15,888.00 | 16,158.00 | 15,888.00 | 16,158.00 | 16,032.20 | 14 |
| 2026-02-06 | 15,948.00 | 16,060.00 | 15,948.00 | 16,060.00 | 15,934.96 | 6 |
| 2026-02-05 | 14,900.00 | 15,650.00 | 14,900.00 | 15,650.00 | 15,528.16 | 244 |
| 2026-02-04 | 15,534.00 | 15,534.00 | 15,234.00 | 15,234.00 | 15,115.40 | 108 |
| 2026-02-03 | 15,566.00 | 15,714.00 | 15,566.00 | 15,600.00 | 15,478.55 | 168 |
| 2026-02-02 | 15,582.00 | 15,900.00 | 15,582.00 | 15,900.00 | 15,776.21 | 38 |
| 2026-01-30 | 16,200.00 | 16,200.00 | 15,926.00 | 15,926.00 | 15,802.01 | 56 |
| 2026-01-28 | 16,850.00 | 17,100.00 | 16,578.00 | 16,578.00 | 16,448.93 | 140 |
| 2026-01-27 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,974.65 | 63 |
| 2026-01-26 | 16,144.00 | 16,150.00 | 15,978.00 | 15,978.00 | 15,853.60 | 638 |
| 2026-01-23 | 16,074.00 | 16,100.00 | 16,074.00 | 16,100.00 | 15,974.65 | 14 |
| 2026-01-22 | 16,000.00 | 16,442.00 | 16,000.00 | 16,442.00 | 16,313.99 | 21 |
| 2026-01-19 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,627.38 | 6 |
| 2026-01-16 | 16,282.00 | 16,282.00 | 16,282.00 | 16,282.00 | 16,155.24 | 6 |
| 2026-01-15 | 16,040.00 | 16,040.00 | 15,978.00 | 15,978.00 | 15,853.60 | 166 |
| 2026-01-13 | 16,190.00 | 16,350.00 | 16,190.00 | 16,350.00 | 16,222.71 | 17 |
| 2026-01-12 | 16,246.00 | 16,246.00 | 16,246.00 | 16,246.00 | 16,119.52 | 90 |
| 2026-01-09 | 15,706.00 | 15,706.00 | 15,706.00 | 15,706.00 | 15,583.72 | 40 |
| 2026-01-08 | 15,982.00 | 15,982.00 | 15,550.00 | 15,580.00 | 15,458.70 | 249 |
| 2026-01-07 | 16,100.00 | 16,120.00 | 16,100.00 | 16,120.00 | 15,994.50 | 49 |
| 2026-01-06 | 15,870.00 | 16,100.00 | 15,870.00 | 16,100.00 | 15,974.65 | 124 |
| 2026-01-05 | 14,700.00 | 15,270.00 | 14,700.00 | 15,270.00 | 15,151.12 | 72 |
| 2025-12-23 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 14,198.59 | 19 |
| 2025-12-22 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,692.56 | 8 |
| 2025-12-15 | 13,856.00 | 13,856.00 | 13,812.00 | 13,812.00 | 13,704.47 | 17 |
| 2025-12-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,089.45 | 589 |
| 2025-12-11 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,089.45 | 19 |
| 2025-12-10 | 14,028.00 | 14,028.00 | 14,028.00 | 14,028.00 | 13,918.78 | 7 |
| 2025-12-09 | 14,198.00 | 14,198.00 | 14,198.00 | 14,198.00 | 14,087.46 | 50 |
| 2025-12-08 | 14,542.00 | 14,542.00 | 14,542.00 | 14,542.00 | 14,428.78 | 2 |
| 2025-12-05 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,039.83 | 25 |
| 2025-12-04 | 14,140.00 | 14,262.00 | 14,140.00 | 14,262.00 | 14,150.96 | 13 |
| 2025-12-03 | 13,978.00 | 13,978.00 | 13,978.00 | 13,978.00 | 13,869.17 | 63 |
| 2025-12-02 | 13,542.00 | 13,542.00 | 13,542.00 | 13,542.00 | 13,436.57 | 100 |
| 2025-12-01 | 13,514.00 | 13,514.00 | 13,514.00 | 13,514.00 | 13,408.79 | 9 |
| 2025-11-27 | 13,506.00 | 13,506.00 | 13,506.00 | 13,506.00 | 13,400.85 | 5 |
| 2025-11-25 | 12,908.00 | 12,908.00 | 12,908.00 | 12,908.00 | 12,807.50 | 5 |
| 2025-11-21 | 12,504.00 | 12,504.00 | 12,178.00 | 12,218.00 | 12,122.88 | 194 |
| 2025-11-20 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,700.35 | 45 |
| 2025-11-19 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,501.90 | 30 |
| 2025-11-18 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,700.35 | 9 |
| 2025-11-17 | 13,642.00 | 13,642.00 | 13,344.00 | 13,344.00 | 13,240.11 | 24 |
| 2025-11-14 | 13,234.00 | 13,234.00 | 13,140.00 | 13,140.00 | 13,037.70 | 12 |
| 2025-11-13 | 14,000.00 | 14,098.00 | 14,000.00 | 14,098.00 | 13,988.24 | 16 |
| 2025-11-12 | 14,140.00 | 14,140.00 | 13,816.00 | 13,816.00 | 13,708.44 | 42 |
| 2025-11-10 | 12,914.00 | 12,914.00 | 12,856.00 | 12,856.00 | 12,755.91 | 29 |
| 2025-11-07 | 13,000.00 | 13,000.00 | 12,680.00 | 12,680.00 | 12,581.28 | 127 |
| 2025-11-05 | 13,296.00 | 13,296.00 | 13,296.00 | 13,296.00 | 13,192.48 | 20 |
| 2025-10-31 | 13,416.00 | 13,416.00 | 13,416.00 | 13,416.00 | 13,311.55 | 25 |
| 2025-10-22 | 13,328.00 | 13,328.00 | 13,328.00 | 13,328.00 | 13,224.23 | 9 |
| 2025-10-21 | 13,486.00 | 13,554.00 | 13,486.00 | 13,554.00 | 13,448.48 | 15 |
| 2025-10-20 | 12,966.00 | 12,966.00 | 12,966.00 | 12,966.00 | 12,865.05 | 80 |
| 2025-10-16 | 12,718.00 | 12,718.00 | 12,718.00 | 12,718.00 | 12,618.98 | 158 |
| 2025-10-10 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,805.52 | 9 |
| 2025-10-08 | 13,006.00 | 13,006.00 | 12,880.00 | 12,880.00 | 12,779.72 | 31 |
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.