Infineon Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 33.265 | 33.930 | 33.240 | 33.880 | 33.621 | 3,285,532 |
| 2025-11-10 | 33.540 | 33.780 | 33.240 | 33.345 | 33.090 | 3,567,586 |
| 2025-11-07 | 33.920 | 34.140 | 32.645 | 32.725 | 32.475 | 3,981,214 |
| 2025-11-06 | 34.240 | 34.775 | 33.785 | 33.920 | 33.661 | 2,820,230 |
| 2025-11-05 | 33.595 | 34.410 | 33.445 | 34.250 | 33.989 | 2,432,076 |
| 2025-11-04 | 33.980 | 34.490 | 33.650 | 34.190 | 33.929 | 2,560,934 |
| 2025-11-03 | 34.200 | 35.085 | 34.200 | 34.610 | 34.346 | 3,072,759 |
| 2025-10-31 | 34.500 | 34.705 | 34.135 | 34.320 | 34.058 | 2,310,846 |
| 2025-10-30 | 34.480 | 35.010 | 34.380 | 34.425 | 34.162 | 2,771,403 |
| 2025-10-29 | 34.310 | 34.805 | 34.180 | 34.375 | 34.113 | 2,161,564 |
| 2025-10-28 | 34.370 | 35.075 | 34.005 | 34.270 | 34.008 | 2,645,436 |
| 2025-10-27 | 33.915 | 34.375 | 33.735 | 34.290 | 34.028 | 3,125,590 |
| 2025-10-24 | 33.850 | 34.010 | 33.470 | 33.495 | 33.239 | 3,334,039 |
| 2025-10-23 | 33.800 | 34.400 | 33.225 | 33.420 | 33.165 | 5,149,537 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-20 | 0.3500 EUR |
| 2025-02-21 | 0.3500 EUR |
| 2024-02-26 | 0.3500 EUR |
| 2023-02-17 | 0.3200 EUR |
| 2022-02-18 | 0.2700 EUR |
| 2021-02-26 | 0.2200 EUR |
| 2020-02-21 | 0.2700 EUR |
| 2019-02-22 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.