Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 12,410.00 | 12,462.00 | 12,410.00 | 12,462.00 | 12,254.16 | 21 |
| 2024-04-02 | 12,520.00 | 12,520.00 | 12,042.00 | 12,042.00 | 11,841.16 | 21 |
| 2024-03-25 | 12,414.00 | 12,414.00 | 12,260.00 | 12,260.00 | 12,055.53 | 435 |
| 2024-03-22 | 12,462.00 | 12,462.00 | 12,462.00 | 12,462.00 | 12,254.16 | 50 |
| 2024-03-21 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 12,448.86 | 12 |
| 2024-03-20 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,094.86 | 15 |
| 2024-03-19 | 12,588.00 | 12,588.00 | 12,352.00 | 12,384.00 | 12,177.46 | 45 |
| 2024-03-18 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 12,389.86 | 92 |
| 2024-03-12 | 13,390.00 | 13,500.00 | 13,390.00 | 13,500.00 | 13,274.85 | 26 |
| 2024-03-06 | 13,220.00 | 13,220.00 | 13,220.00 | 13,220.00 | 12,999.52 | 20 |
| 2024-03-05 | 13,172.00 | 13,172.00 | 13,172.00 | 13,172.00 | 12,952.32 | 50 |
| 2024-02-28 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 12,832.35 | 1 |
| 2024-02-27 | 13,290.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,274.85 | 16 |
| 2024-02-23 | 13,182.00 | 13,196.00 | 12,922.00 | 12,922.00 | 12,572.39 | 57 |
| 2024-02-22 | 13,062.00 | 13,062.00 | 13,062.00 | 13,062.00 | 12,708.61 | 9 |
| 2024-02-21 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,385.59 | 80 |
| 2024-02-20 | 12,770.00 | 12,770.00 | 12,728.00 | 12,728.00 | 12,383.64 | 11 |
| 2024-02-19 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,550.99 | 25 |
| 2024-02-15 | 13,004.00 | 13,004.00 | 13,004.00 | 13,004.00 | 12,652.17 | 9 |
| 2024-02-14 | 12,768.00 | 12,768.00 | 12,768.00 | 12,768.00 | 12,422.56 | 9 |
| 2024-02-12 | 13,160.00 | 13,160.00 | 13,160.00 | 13,160.00 | 12,803.95 | 9 |
| 2024-02-09 | 13,034.00 | 13,034.00 | 13,034.00 | 13,034.00 | 12,681.36 | 9 |
| 2024-02-07 | 12,612.00 | 12,612.00 | 12,462.00 | 12,462.00 | 12,124.84 | 36 |
| 2024-02-06 | 12,928.00 | 12,928.00 | 12,928.00 | 12,928.00 | 12,578.23 | 1 |
| 2024-02-05 | 13,198.00 | 13,198.00 | 13,198.00 | 13,198.00 | 12,840.93 | 3 |
| 2024-01-26 | 13,314.00 | 13,314.00 | 13,314.00 | 13,314.00 | 12,953.79 | 164 |
| 2024-01-23 | 13,466.00 | 13,466.00 | 13,466.00 | 13,466.00 | 13,101.67 | 20 |
| 2024-01-22 | 13,304.00 | 13,304.00 | 13,300.00 | 13,300.00 | 12,940.17 | 334 |
| 2024-01-19 | 13,000.00 | 13,120.00 | 13,000.00 | 13,120.00 | 12,765.04 | 36 |
| 2024-01-17 | 12,500.00 | 12,500.00 | 12,410.00 | 12,410.00 | 12,074.25 | 24 |
| 2024-01-16 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,307.75 | 2 |
| 2024-01-15 | 12,990.00 | 12,990.00 | 12,920.00 | 12,920.00 | 12,570.45 | 22 |
| 2024-01-11 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,648.28 | 70 |
| 2024-01-08 | 13,256.00 | 13,256.00 | 13,256.00 | 13,256.00 | 12,897.36 | 4 |
| 2024-01-05 | 13,092.00 | 13,092.00 | 13,092.00 | 13,092.00 | 12,737.79 | 8 |
| 2024-01-04 | 13,650.00 | 13,650.00 | 12,850.00 | 12,850.00 | 12,502.34 | 89 |
| 2024-01-03 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,339.07 | 2 |
| 2023-12-20 | 14,620.00 | 14,620.00 | 14,502.00 | 14,502.00 | 14,109.65 | 117 |
| 2023-12-18 | 14,824.00 | 14,824.00 | 14,824.00 | 14,824.00 | 14,422.93 | 1 |
| 2023-12-15 | 14,738.00 | 14,930.00 | 14,738.00 | 14,930.00 | 14,526.07 | 95 |
| 2023-12-14 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,156.35 | 10 |
| 2023-12-12 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,815.82 | 22 |
| 2023-12-07 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 13,504.47 | 20 |
| 2023-12-06 | 13,960.00 | 13,990.00 | 13,960.00 | 13,990.00 | 13,611.50 | 28 |
| 2023-12-05 | 13,674.00 | 13,674.00 | 13,674.00 | 13,674.00 | 13,304.05 | 10 |
| 2023-12-01 | 13,788.00 | 13,788.00 | 13,788.00 | 13,788.00 | 13,414.96 | 161 |
| 2023-11-30 | 13,620.00 | 13,620.00 | 13,620.00 | 13,620.00 | 13,251.51 | 6 |
| 2023-11-29 | 12,950.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,232.05 | 247 |
| 2023-11-28 | 12,884.00 | 12,950.00 | 12,884.00 | 12,950.00 | 12,599.64 | 53 |
| 2023-11-24 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,356.40 | 20 |
| 2023-11-21 | 12,950.00 | 12,950.00 | 12,882.00 | 12,882.00 | 12,533.48 | 17 |
| 2023-11-20 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,453.69 | 10 |
| 2023-11-17 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,453.69 | 14 |
| 2023-11-16 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 12,375.86 | 2 |
| 2023-11-15 | 12,528.00 | 12,528.00 | 12,528.00 | 12,528.00 | 12,189.05 | 19 |
| 2023-11-14 | 11,540.00 | 11,540.00 | 11,532.00 | 11,532.00 | 11,220.00 | 17 |
| 2023-10-31 | 10,556.00 | 10,624.00 | 10,556.00 | 10,624.00 | 10,336.57 | 46 |
| 2023-10-26 | 10,980.00 | 10,980.00 | 10,882.00 | 10,882.00 | 10,587.59 | 23 |
| 2023-10-25 | 11,132.00 | 11,132.00 | 11,000.00 | 11,000.00 | 10,702.39 | 25 |
| 2023-10-24 | 11,370.00 | 11,370.00 | 10,980.00 | 11,170.00 | 10,867.79 | 32 |
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.