Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | 13,252.00 | 13,252.00 | 13,252.00 | 13,252.00 | 13,148.83 | 40 |
| 2025-10-06 | 13,048.00 | 13,048.00 | 13,048.00 | 13,048.00 | 12,946.41 | 160 |
| 2025-10-03 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,196.45 | 11 |
| 2025-10-02 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,394.90 | 230 |
| 2025-10-01 | 13,008.00 | 13,008.00 | 13,008.00 | 13,008.00 | 12,906.73 | 368 |
| 2025-09-26 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,700.35 | 100 |
| 2025-09-18 | 13,150.00 | 13,260.00 | 13,150.00 | 13,260.00 | 13,156.76 | 2,432 |
| 2025-09-17 | 12,500.00 | 12,500.00 | 12,492.00 | 12,492.00 | 12,394.74 | 2,907 |
| 2025-09-12 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,303.46 | 15 |
| 2025-09-11 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,501.90 | 50 |
| 2025-09-10 | 12,654.00 | 12,654.00 | 12,654.00 | 12,654.00 | 12,555.48 | 38 |
| 2025-09-09 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,601.12 | 8 |
| 2025-09-08 | 12,666.00 | 12,666.00 | 12,666.00 | 12,666.00 | 12,567.39 | 10 |
| 2025-09-05 | 12,552.00 | 12,552.00 | 12,512.00 | 12,512.00 | 12,414.59 | 12 |
| 2025-09-04 | 12,358.00 | 12,508.00 | 12,224.00 | 12,224.00 | 12,128.83 | 1,176 |
| 2025-09-03 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 12,829.33 | 7 |
| 2025-09-02 | 13,320.00 | 13,320.00 | 13,200.00 | 13,200.00 | 13,097.23 | 28 |
| 2025-09-01 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,752.09 | 7 |
| 2025-08-29 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,188.67 | 21 |
| 2025-08-18 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,287.89 | 15 |
| 2025-08-12 | 14,100.00 | 14,404.00 | 14,100.00 | 14,404.00 | 14,291.86 | 14 |
| 2025-08-11 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 13,891.00 | 313 |
| 2025-08-07 | 13,620.00 | 13,620.00 | 13,620.00 | 13,620.00 | 13,513.96 | 7 |
| 2025-08-06 | 13,794.00 | 13,794.00 | 13,700.00 | 13,700.00 | 13,593.34 | 27 |
| 2025-08-05 | 14,060.00 | 14,060.00 | 14,060.00 | 14,060.00 | 13,950.54 | 9 |
| 2025-08-04 | 13,516.00 | 13,516.00 | 13,516.00 | 13,516.00 | 13,410.77 | 7 |
| 2025-08-01 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,345.28 | 9 |
| 2025-07-31 | 13,894.00 | 13,894.00 | 13,894.00 | 13,894.00 | 13,785.83 | 7 |
| 2025-07-28 | 13,914.00 | 13,914.00 | 13,914.00 | 13,914.00 | 13,805.67 | 9 |
| 2025-07-25 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,494.12 | 9 |
| 2025-07-24 | 14,150.00 | 14,150.00 | 13,550.00 | 13,550.00 | 13,444.51 | 27 |
| 2025-07-23 | 14,404.00 | 14,404.00 | 14,404.00 | 14,404.00 | 14,291.86 | 7 |
| 2025-07-22 | 14,890.00 | 14,890.00 | 14,890.00 | 14,890.00 | 14,774.07 | 8 |
| 2025-07-17 | 15,178.00 | 15,178.00 | 15,178.00 | 15,178.00 | 15,059.83 | 35 |
| 2025-07-15 | 15,016.00 | 15,016.00 | 15,016.00 | 15,016.00 | 14,899.09 | 9 |
| 2025-07-08 | 14,884.00 | 15,010.00 | 14,848.00 | 15,010.00 | 14,893.14 | 62 |
| 2025-07-03 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,585.55 | 2 |
| 2025-07-01 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,079.52 | 5 |
| 2025-06-30 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 14,287.89 | 104 |
| 2025-06-26 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 14,069.60 | 7 |
| 2025-06-20 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,871.16 | 40 |
| 2025-06-18 | 13,970.00 | 13,970.00 | 13,680.00 | 13,700.00 | 13,593.34 | 451 |
| 2025-06-16 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 14,069.60 | 2 |
| 2025-06-13 | 14,244.00 | 14,244.00 | 14,244.00 | 14,244.00 | 14,133.10 | 9 |
| 2025-06-12 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,139.06 | 9 |
| 2025-06-11 | 14,814.00 | 14,814.00 | 14,644.00 | 14,644.00 | 14,529.99 | 9 |
| 2025-06-10 | 14,618.00 | 14,618.00 | 14,618.00 | 14,618.00 | 14,504.19 | 27 |
| 2025-06-06 | 14,196.00 | 14,300.00 | 14,196.00 | 14,300.00 | 14,188.67 | 27 |
| 2025-06-05 | 14,454.00 | 14,454.00 | 14,454.00 | 14,454.00 | 14,341.47 | 90 |
| 2025-06-04 | 14,200.00 | 14,510.00 | 14,200.00 | 14,510.00 | 14,397.03 | 82 |
| 2025-06-03 | 13,678.00 | 13,740.00 | 13,678.00 | 13,740.00 | 13,633.03 | 8 |
| 2025-06-02 | 13,530.00 | 13,530.00 | 13,414.00 | 13,414.00 | 13,309.57 | 16 |
| 2025-05-30 | 14,500.00 | 14,500.00 | 13,960.00 | 13,960.00 | 13,851.31 | 19 |
| 2025-05-29 | 14,280.00 | 14,420.00 | 14,106.00 | 14,106.00 | 13,996.18 | 22 |
| 2025-05-28 | 13,912.00 | 13,912.00 | 13,912.00 | 13,912.00 | 13,803.69 | 7 |
| 2025-05-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,891.00 | 42 |
| 2025-05-26 | 13,696.00 | 13,696.00 | 13,696.00 | 13,696.00 | 13,589.37 | 7 |
| 2025-05-23 | 14,166.00 | 14,166.00 | 13,508.00 | 13,508.00 | 13,402.83 | 19 |
| 2025-05-20 | 13,590.00 | 13,666.00 | 13,590.00 | 13,664.00 | 13,557.62 | 54 |
| 2025-05-19 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 13,275.83 | 9 |
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.