Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,150.00 | 14,150.00 | 13,850.00 | 13,850.00 | 13,619.01 | 107 |
| 2025-01-20 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,356.50 | 136 |
| 2025-01-17 | 14,000.00 | 14,128.00 | 14,000.00 | 14,128.00 | 13,892.37 | 166 |
| 2025-01-15 | 13,906.00 | 13,906.00 | 13,906.00 | 13,906.00 | 13,674.08 | 7 |
| 2025-01-14 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,324.01 | 9 |
| 2025-01-13 | 13,130.00 | 13,250.00 | 13,130.00 | 13,250.00 | 13,029.02 | 14 |
| 2025-01-10 | 13,196.00 | 13,320.00 | 13,196.00 | 13,320.00 | 13,097.85 | 14 |
| 2025-01-09 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,225.68 | 9 |
| 2025-01-08 | 13,586.00 | 13,586.00 | 13,586.00 | 13,586.00 | 13,359.41 | 7 |
| 2025-01-07 | 14,084.00 | 14,084.00 | 13,950.00 | 13,950.00 | 13,717.34 | 17 |
| 2025-01-06 | 13,600.00 | 13,750.00 | 13,540.00 | 13,750.00 | 13,520.68 | 44 |
| 2025-01-03 | 12,854.00 | 12,854.00 | 12,710.00 | 12,710.00 | 12,498.02 | 17 |
| 2025-01-02 | 12,938.00 | 12,938.00 | 12,938.00 | 12,938.00 | 12,722.22 | 7 |
| 2024-12-20 | 13,042.00 | 13,042.00 | 12,938.00 | 12,938.00 | 12,722.22 | 27 |
| 2024-12-19 | 13,444.00 | 13,444.00 | 13,404.00 | 13,404.00 | 13,180.45 | 45 |
| 2024-12-17 | 13,652.00 | 13,652.00 | 13,546.00 | 13,546.00 | 13,320.08 | 62 |
| 2024-12-16 | 13,360.00 | 13,360.00 | 13,360.00 | 13,360.00 | 13,137.18 | 9 |
| 2024-12-10 | 13,680.00 | 13,730.00 | 13,680.00 | 13,730.00 | 13,501.01 | 40 |
| 2024-12-09 | 13,684.00 | 13,720.00 | 13,680.00 | 13,720.00 | 13,491.18 | 21 |
| 2024-12-04 | 13,160.00 | 13,280.00 | 13,160.00 | 13,280.00 | 13,058.52 | 47 |
| 2024-12-03 | 13,070.00 | 13,070.00 | 12,788.00 | 12,788.00 | 12,574.72 | 47 |
| 2024-11-26 | 12,700.00 | 12,700.00 | 12,686.00 | 12,686.00 | 12,474.42 | 258 |
| 2024-11-25 | 11,950.00 | 12,532.00 | 11,950.00 | 12,532.00 | 12,322.99 | 32 |
| 2024-11-20 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,780.20 | 8 |
| 2024-11-19 | 11,836.00 | 11,836.00 | 11,836.00 | 11,836.00 | 11,638.60 | 8 |
| 2024-11-18 | 12,236.00 | 12,236.00 | 12,236.00 | 12,236.00 | 12,031.93 | 8 |
| 2024-11-14 | 12,244.00 | 12,490.00 | 12,244.00 | 12,490.00 | 12,281.69 | 16 |
| 2024-11-13 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 12,212.86 | 8 |
| 2024-11-12 | 12,224.00 | 12,812.00 | 12,224.00 | 12,812.00 | 12,598.32 | 118 |
| 2024-11-11 | 12,568.00 | 12,568.00 | 12,350.00 | 12,358.00 | 12,151.89 | 266 |
| 2024-11-07 | 11,750.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,701.53 | 41 |
| 2024-11-06 | 11,970.00 | 11,970.00 | 11,568.00 | 11,568.00 | 11,375.07 | 78 |
| 2024-10-31 | 12,000.00 | 12,002.00 | 11,840.00 | 11,840.00 | 11,642.53 | 49 |
| 2024-10-28 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 12,173.53 | 30 |
| 2024-10-24 | 12,400.00 | 12,400.00 | 12,366.00 | 12,366.00 | 12,159.76 | 15 |
| 2024-10-22 | 11,950.00 | 11,954.00 | 11,950.00 | 11,954.00 | 11,754.63 | 58 |
| 2024-10-21 | 12,300.00 | 12,300.00 | 12,120.00 | 12,120.00 | 11,917.86 | 11 |
| 2024-10-18 | 12,500.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,144.03 | 12 |
| 2024-10-17 | 12,392.00 | 12,392.00 | 12,392.00 | 12,392.00 | 12,185.33 | 8 |
| 2024-10-16 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 11,908.03 | 8 |
| 2024-10-14 | 12,398.00 | 12,398.00 | 12,398.00 | 12,398.00 | 12,191.23 | 8 |
| 2024-10-11 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,996.53 | 17 |
| 2024-10-09 | 11,760.00 | 11,900.00 | 11,758.00 | 11,900.00 | 11,701.53 | 45 |
| 2024-10-08 | 12,250.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,603.20 | 75 |
| 2024-10-03 | 12,006.00 | 12,006.00 | 12,006.00 | 12,006.00 | 11,805.76 | 20 |
| 2024-10-02 | 12,210.00 | 12,210.00 | 12,210.00 | 12,210.00 | 12,006.36 | 8 |
| 2024-10-01 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,301.36 | 8 |
| 2024-09-30 | 12,828.00 | 12,828.00 | 12,828.00 | 12,828.00 | 12,614.06 | 16 |
| 2024-09-27 | 12,632.00 | 12,942.00 | 12,632.00 | 12,942.00 | 12,726.15 | 81 |
| 2024-09-26 | 12,010.00 | 12,058.00 | 12,010.00 | 12,058.00 | 11,856.90 | 40 |
| 2024-09-24 | 11,848.00 | 11,848.00 | 11,680.00 | 11,680.00 | 11,485.20 | 43 |
| 2024-09-23 | 12,928.00 | 12,928.00 | 12,928.00 | 12,928.00 | 12,712.39 | 2 |
| 2024-09-20 | 11,918.00 | 11,918.00 | 11,430.00 | 11,430.00 | 11,239.37 | 93 |
| 2024-09-19 | 12,144.00 | 12,304.00 | 12,144.00 | 12,298.00 | 12,092.89 | 80 |
| 2024-09-17 | 11,800.00 | 11,830.00 | 11,800.00 | 11,830.00 | 11,632.70 | 8 |
| 2024-09-16 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,259.04 | 53 |
| 2024-09-12 | 11,808.00 | 11,808.00 | 11,808.00 | 11,808.00 | 11,611.07 | 44 |
| 2024-09-11 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,298.37 | 5 |
| 2024-09-09 | 11,608.00 | 11,608.00 | 11,608.00 | 11,608.00 | 11,414.40 | 5 |
| 2024-09-06 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,406.54 | 15 |
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.