Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 11,770.00 | 11,770.00 | 11,700.00 | 11,720.00 | 11,524.53 | 49 |
| 2024-09-04 | 11,950.00 | 11,950.00 | 11,872.00 | 11,900.00 | 11,701.53 | 68 |
| 2024-09-02 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,517.69 | 20 |
| 2024-08-29 | 12,936.00 | 12,936.00 | 12,936.00 | 12,936.00 | 12,720.25 | 25 |
| 2024-08-26 | 12,732.00 | 12,732.00 | 12,732.00 | 12,732.00 | 12,519.66 | 278 |
| 2024-08-23 | 12,488.00 | 12,488.00 | 12,488.00 | 12,488.00 | 12,279.73 | 40 |
| 2024-08-15 | 12,468.00 | 12,488.00 | 12,468.00 | 12,488.00 | 12,279.73 | 31 |
| 2024-08-13 | 11,872.00 | 11,872.00 | 11,872.00 | 11,872.00 | 11,674.00 | 21 |
| 2024-08-08 | 11,824.00 | 11,824.00 | 11,824.00 | 11,824.00 | 11,626.80 | 25 |
| 2024-08-06 | 12,040.00 | 12,040.00 | 11,706.00 | 11,706.00 | 11,510.77 | 61 |
| 2024-08-05 | 11,920.00 | 11,920.00 | 11,650.00 | 11,650.00 | 11,455.70 | 17 |
| 2024-08-02 | 12,000.00 | 12,000.00 | 11,640.00 | 11,656.00 | 11,461.60 | 66 |
| 2024-08-01 | 12,710.00 | 12,710.00 | 12,600.00 | 12,600.00 | 12,389.86 | 48 |
| 2024-07-30 | 12,490.00 | 12,490.00 | 12,448.00 | 12,448.00 | 12,240.39 | 10 |
| 2024-07-29 | 12,102.00 | 12,102.00 | 12,102.00 | 12,102.00 | 11,900.16 | 12 |
| 2024-07-26 | 11,974.00 | 11,974.00 | 11,974.00 | 11,974.00 | 11,774.30 | 9 |
| 2024-07-25 | 12,720.00 | 12,720.00 | 11,916.00 | 12,100.00 | 11,898.20 | 270 |
| 2024-07-23 | 13,030.00 | 13,030.00 | 12,982.00 | 13,000.00 | 12,783.19 | 609 |
| 2024-07-22 | 13,410.00 | 13,410.00 | 13,410.00 | 13,410.00 | 13,186.35 | 26 |
| 2024-07-19 | 13,350.00 | 13,350.00 | 13,160.00 | 13,160.00 | 12,940.52 | 97 |
| 2024-07-18 | 13,434.00 | 13,434.00 | 13,434.00 | 13,434.00 | 13,209.95 | 9 |
| 2024-07-17 | 13,774.00 | 13,774.00 | 13,774.00 | 13,774.00 | 13,544.28 | 7 |
| 2024-07-11 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 13,727.18 | 8 |
| 2024-07-08 | 14,100.00 | 14,244.00 | 14,100.00 | 14,244.00 | 14,006.44 | 46 |
| 2024-07-05 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,766.51 | 8 |
| 2024-06-26 | 13,840.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,471.51 | 30 |
| 2024-06-21 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,225.68 | 18 |
| 2024-06-19 | 13,768.00 | 13,768.00 | 13,768.00 | 13,768.00 | 13,538.38 | 2 |
| 2024-06-18 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,963.17 | 7 |
| 2024-06-14 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 14,317.17 | 1 |
| 2024-06-13 | 15,214.00 | 15,214.00 | 15,000.00 | 15,030.00 | 14,779.33 | 67 |
| 2024-06-12 | 14,900.00 | 15,130.00 | 14,900.00 | 15,130.00 | 14,877.66 | 1,058 |
| 2024-06-11 | 14,810.00 | 14,870.00 | 14,810.00 | 14,870.00 | 14,622.00 | 120 |
| 2024-06-10 | 14,620.00 | 14,700.00 | 14,620.00 | 14,700.00 | 14,454.83 | 95 |
| 2024-06-07 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 14,405.67 | 60 |
| 2024-05-31 | 14,436.00 | 14,436.00 | 14,436.00 | 14,436.00 | 14,195.24 | 10 |
| 2024-05-28 | 14,552.00 | 14,552.00 | 14,552.00 | 14,552.00 | 14,309.30 | 18 |
| 2024-05-22 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,766.51 | 202 |
| 2024-05-21 | 14,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 14,022.17 | 8 |
| 2024-05-16 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,405.67 | 79 |
| 2024-05-10 | 14,620.00 | 14,620.00 | 14,620.00 | 14,620.00 | 14,376.17 | 24 |
| 2024-05-09 | 14,150.00 | 14,238.00 | 14,150.00 | 14,238.00 | 14,000.54 | 71 |
| 2024-05-08 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,914.01 | 10 |
| 2024-05-07 | 13,220.00 | 14,180.00 | 13,220.00 | 14,180.00 | 13,943.51 | 1,389 |
| 2024-05-06 | 12,372.00 | 12,372.00 | 12,372.00 | 12,372.00 | 12,165.66 | 8 |
| 2024-05-03 | 12,400.00 | 12,416.00 | 12,400.00 | 12,416.00 | 12,208.93 | 23 |
| 2024-05-02 | 12,500.00 | 12,500.00 | 12,460.00 | 12,460.00 | 12,252.19 | 900 |
| 2024-04-25 | 12,816.00 | 12,816.00 | 12,810.00 | 12,810.00 | 12,596.36 | 26 |
| 2024-04-23 | 11,772.00 | 11,772.00 | 11,768.00 | 11,768.00 | 11,571.73 | 28 |
| 2024-04-22 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,721.20 | 48 |
| 2024-04-19 | 12,020.00 | 12,020.00 | 11,950.00 | 11,950.00 | 11,750.70 | 33 |
| 2024-04-18 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,898.20 | 17 |
| 2024-04-16 | 12,492.00 | 12,634.00 | 12,492.00 | 12,634.00 | 12,423.29 | 16 |
| 2024-04-15 | 12,836.00 | 12,836.00 | 12,836.00 | 12,836.00 | 12,621.92 | 10 |
| 2024-04-12 | 12,654.00 | 12,654.00 | 12,654.00 | 12,654.00 | 12,442.96 | 10 |
| 2024-04-10 | 13,122.00 | 13,122.00 | 13,122.00 | 13,122.00 | 12,903.15 | 7 |
| 2024-04-09 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 12,802.85 | 7 |
| 2024-04-05 | 12,340.00 | 12,340.00 | 12,262.00 | 12,338.00 | 12,132.23 | 77 |
| 2024-04-04 | 12,442.00 | 12,458.00 | 12,436.00 | 12,436.00 | 12,228.59 | 252 |
| 2024-04-03 | 12,410.00 | 12,462.00 | 12,410.00 | 12,462.00 | 12,254.16 | 21 |
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.