Infineon Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	11,280.00	11,370.00	11,280.00	11,370.00	11,062.38	31
2023-10-19	11,660.00	11,660.00	11,592.00	11,592.00	11,278.38	37
2023-10-18	12,060.00	12,060.00	12,000.00	12,000.00	11,675.34	29
2023-10-17	11,990.00	11,990.00	11,990.00	11,990.00	11,665.61	10
2023-10-16	12,154.00	12,192.00	12,154.00	12,192.00	11,862.14	13
2023-10-11	12,584.00	12,620.00	12,584.00	12,620.00	12,278.56	50
2023-10-10	12,700.00	12,700.00	12,700.00	12,700.00	12,356.40	7
2023-10-05	12,600.00	12,700.00	12,600.00	12,700.00	12,356.40	349
2023-10-04	12,000.00	12,180.00	12,000.00	12,180.00	11,850.47	110
2023-10-03	12,000.00	12,116.00	12,000.00	12,116.00	11,788.20	41
2023-09-29	12,430.00	12,430.00	12,430.00	12,430.00	12,093.70	36
2023-09-27	11,982.00	12,700.00	11,982.00	12,700.00	12,356.40	31
2023-09-25	12,142.00	12,142.00	12,142.00	12,142.00	11,813.50	30
2023-09-20	12,122.00	12,142.00	12,122.00	12,142.00	11,813.50	60
2023-09-19	12,030.00	12,030.00	11,850.00	11,890.00	11,568.31	65
2023-09-18	12,310.00	12,310.00	11,970.00	11,970.00	11,646.15	63
2023-09-15	12,560.00	12,560.00	12,560.00	12,560.00	12,220.19	15
2023-09-14	12,560.00	12,560.00	12,560.00	12,560.00	12,220.19	8
2023-09-13	12,366.00	12,366.00	12,366.00	12,366.00	12,031.44	8
2023-09-12	12,552.00	12,552.00	12,552.00	12,552.00	12,212.40	8
2023-09-11	12,426.00	12,426.00	12,426.00	12,426.00	12,089.81	8
2023-09-08	12,360.00	12,428.00	12,360.00	12,428.00	12,091.76	308
2023-09-07	12,502.00	12,502.00	12,502.00	12,502.00	12,163.76	50
2023-09-06	12,866.00	12,866.00	12,866.00	12,866.00	12,517.91	9
2023-09-05	12,686.00	12,720.00	12,678.00	12,720.00	12,375.86	70
2023-08-28	12,342.00	12,342.00	12,342.00	12,342.00	12,008.08	5
2023-08-25	12,236.00	12,300.00	12,200.00	12,200.00	11,869.93	355
2023-08-24	12,660.00	12,660.00	12,600.00	12,600.00	12,259.10	331
2023-08-23	12,620.00	12,620.00	12,620.00	12,620.00	12,278.56	17
2023-08-18	12,298.00	12,298.00	12,230.00	12,230.00	11,899.12	62
2023-08-17	12,620.00	12,620.00	12,600.00	12,600.00	12,259.10	159
2023-08-14	12,798.00	13,000.00	12,700.00	12,700.00	12,356.40	906
2023-08-11	13,500.00	13,500.00	13,100.00	13,100.00	12,745.58	14
2023-08-09	13,400.00	13,400.00	13,400.00	13,400.00	13,037.46	9
2023-08-08	13,292.00	13,292.00	13,230.00	13,230.00	12,872.06	16
2023-08-07	13,512.00	13,570.00	13,512.00	13,570.00	13,202.86	17
2023-08-04	13,568.00	13,568.00	13,132.00	13,132.00	12,776.71	459
2023-08-03	13,642.00	13,642.00	13,570.00	13,584.00	13,216.48	246
2023-08-02	15,100.00	15,100.00	15,020.00	15,020.00	14,613.63	66
2023-08-01	15,398.00	15,398.00	15,398.00	15,398.00	14,981.40	6
2023-07-31	15,140.00	15,552.00	15,140.00	15,552.00	15,131.24	32
2023-07-28	14,790.00	15,010.00	14,790.00	15,010.00	14,603.90	55
2023-07-27	13,850.00	14,750.00	13,850.00	14,640.00	14,243.91	161
2023-07-25	13,972.00	14,070.00	13,972.00	14,070.00	13,689.33	11
2023-07-20	13,970.00	13,970.00	13,970.00	13,970.00	13,592.04	9
2023-07-14	14,398.00	14,416.00	14,398.00	14,416.00	14,025.97	6
2023-07-11	14,000.00	14,000.00	14,000.00	14,000.00	13,621.23	4
2023-07-07	13,750.00	13,750.00	13,750.00	13,750.00	13,377.99	10
2023-07-06	13,680.00	13,680.00	13,600.00	13,600.00	13,232.05	25
2023-06-29	13,560.00	13,634.00	13,560.00	13,634.00	13,265.13	19
2023-06-27	13,210.00	13,210.00	12,934.00	12,934.00	12,584.07	17
2023-06-23	13,240.00	13,250.00	13,240.00	13,250.00	12,891.52	11
2023-06-19	14,600.00	14,600.00	14,600.00	14,600.00	14,204.99	10
2023-06-14	14,240.00	14,430.00	14,240.00	14,430.00	14,039.59	32
2023-06-13	14,150.00	14,150.00	14,150.00	14,150.00	13,767.17	9
2023-06-12	13,890.00	13,890.00	13,890.00	13,890.00	13,514.20	11
2023-06-08	13,474.00	13,474.00	13,474.00	13,474.00	13,109.46	3
2023-06-05	13,070.00	13,070.00	13,070.00	13,070.00	12,716.39	21
2023-05-24	12,684.00	12,684.00	12,684.00	12,684.00	12,340.83	2
2023-05-22	13,590.00	13,590.00	13,590.00	13,590.00	13,222.32	5

← NewerPage 9 of 13 · 722 trading daysOlder →

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.