Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 13,736.00 | 13,736.00 | 13,590.00 | 13,590.00 | 13,484.19 | 796 |
| 2025-05-14 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 13,801.70 | 50 |
| 2025-05-13 | 13,938.00 | 13,938.00 | 13,938.00 | 13,938.00 | 13,829.49 | 7 |
| 2025-05-12 | 13,000.00 | 13,872.00 | 13,000.00 | 13,642.00 | 13,535.79 | 220 |
| 2025-05-09 | 12,750.00 | 12,800.00 | 12,654.00 | 12,800.00 | 12,700.35 | 18 |
| 2025-05-08 | 12,540.00 | 12,540.00 | 12,452.00 | 12,452.00 | 12,355.05 | 308 |
| 2025-05-05 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,105.02 | 12 |
| 2025-04-28 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 12,124.86 | 47 |
| 2025-04-25 | 12,142.00 | 12,142.00 | 12,126.00 | 12,126.00 | 12,031.59 | 150 |
| 2025-04-24 | 11,688.00 | 11,860.00 | 11,688.00 | 11,854.00 | 11,761.71 | 153 |
| 2025-04-23 | 11,364.00 | 11,500.00 | 11,364.00 | 11,500.00 | 11,410.47 | 16 |
| 2025-04-22 | 10,706.00 | 10,770.00 | 10,706.00 | 10,770.00 | 10,686.15 | 96 |
| 2025-04-17 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,765.53 | 202 |
| 2025-04-16 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,914.36 | 20 |
| 2025-04-15 | 11,178.00 | 11,178.00 | 11,000.00 | 11,000.00 | 10,914.36 | 350 |
| 2025-04-11 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,467.86 | 8 |
| 2025-04-10 | 11,386.00 | 11,386.00 | 10,816.00 | 10,816.00 | 10,731.79 | 424 |
| 2025-04-09 | 10,300.00 | 10,300.00 | 9,962.00 | 10,100.00 | 10,021.37 | 89 |
| 2025-04-08 | 10,302.00 | 10,500.00 | 10,120.00 | 10,500.00 | 10,418.25 | 215 |
| 2025-04-07 | 10,600.00 | 10,600.00 | 9,825.00 | 10,300.00 | 10,219.81 | 141 |
| 2025-04-04 | 11,200.00 | 11,200.00 | 10,524.00 | 10,524.00 | 10,442.07 | 184 |
| 2025-04-03 | 11,940.00 | 11,940.00 | 11,500.00 | 11,502.00 | 11,412.45 | 240 |
| 2025-04-02 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,154.63 | 50 |
| 2025-04-01 | 12,530.00 | 12,530.00 | 12,374.00 | 12,374.00 | 12,277.66 | 302 |
| 2025-03-31 | 12,600.00 | 12,600.00 | 12,048.00 | 12,048.00 | 11,954.20 | 681 |
| 2025-03-28 | 12,930.00 | 12,932.00 | 12,580.00 | 12,580.00 | 12,482.06 | 194 |
| 2025-03-27 | 13,350.00 | 13,350.00 | 13,090.00 | 13,220.00 | 13,117.08 | 39 |
| 2025-03-26 | 13,570.00 | 13,570.00 | 13,556.00 | 13,556.00 | 13,450.46 | 19 |
| 2025-03-24 | 13,558.00 | 13,680.00 | 13,558.00 | 13,680.00 | 13,573.49 | 25 |
| 2025-03-21 | 13,646.00 | 13,646.00 | 13,098.00 | 13,170.00 | 13,067.46 | 128 |
| 2025-03-20 | 13,780.00 | 13,780.00 | 13,780.00 | 13,780.00 | 13,672.72 | 7 |
| 2025-03-19 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,891.00 | 92 |
| 2025-03-18 | 14,110.00 | 14,110.00 | 14,110.00 | 14,110.00 | 14,000.15 | 7 |
| 2025-03-17 | 13,684.00 | 13,684.00 | 13,684.00 | 13,684.00 | 13,577.46 | 9 |
| 2025-03-14 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,692.56 | 318 |
| 2025-03-13 | 13,614.00 | 13,614.00 | 13,614.00 | 13,614.00 | 13,508.01 | 7 |
| 2025-03-10 | 13,500.00 | 13,970.00 | 13,500.00 | 13,970.00 | 13,861.24 | 25 |
| 2025-03-05 | 14,320.00 | 14,396.00 | 14,320.00 | 14,396.00 | 14,283.92 | 29 |
| 2025-03-04 | 14,032.00 | 14,032.00 | 13,758.00 | 13,766.00 | 13,658.82 | 12 |
| 2025-03-03 | 14,330.00 | 14,330.00 | 14,330.00 | 14,330.00 | 14,218.43 | 7 |
| 2025-02-28 | 14,184.00 | 14,184.00 | 14,100.00 | 14,100.00 | 13,990.22 | 28 |
| 2025-02-26 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 14,694.70 | 8 |
| 2025-02-25 | 15,850.00 | 15,850.00 | 15,068.00 | 15,068.00 | 14,950.69 | 314 |
| 2025-02-20 | 15,500.00 | 15,750.00 | 15,500.00 | 15,750.00 | 15,487.32 | 60 |
| 2025-02-19 | 15,264.00 | 15,264.00 | 15,264.00 | 15,264.00 | 15,009.43 | 43 |
| 2025-02-18 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 14,995.66 | 69 |
| 2025-02-17 | 15,202.00 | 15,202.00 | 15,202.00 | 15,202.00 | 14,948.46 | 2 |
| 2025-02-14 | 15,190.00 | 15,190.00 | 14,980.00 | 14,980.00 | 14,730.16 | 89 |
| 2025-02-12 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,651.50 | 15 |
| 2025-02-11 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,602.33 | 40 |
| 2025-02-10 | 14,800.00 | 14,800.00 | 14,764.00 | 14,764.00 | 14,517.77 | 15 |
| 2025-02-06 | 14,400.00 | 15,092.00 | 14,400.00 | 15,070.00 | 14,818.66 | 53 |
| 2025-02-05 | 14,050.00 | 14,170.00 | 14,050.00 | 14,170.00 | 13,933.67 | 16 |
| 2025-02-04 | 14,030.00 | 14,030.00 | 13,900.00 | 13,940.00 | 13,707.51 | 167 |
| 2025-02-03 | 12,730.00 | 12,778.00 | 12,646.00 | 12,778.00 | 12,564.89 | 245 |
| 2025-01-31 | 12,998.00 | 12,998.00 | 12,998.00 | 12,998.00 | 12,781.22 | 8 |
| 2025-01-30 | 13,310.00 | 13,310.00 | 12,824.00 | 12,824.00 | 12,610.12 | 110 |
| 2025-01-29 | 13,428.00 | 13,428.00 | 13,428.00 | 13,428.00 | 13,204.05 | 9 |
| 2025-01-28 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,363.35 | 7 |
| 2025-01-27 | 13,330.00 | 13,436.00 | 13,330.00 | 13,436.00 | 13,211.91 | 18 |
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.