Infineon Technologies AG ( IFX.DE) - Price History
Monthly price history for IFX.DE (Infineon Technologies AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €77.06 | €77.06 |
| May 2026 | €81.11 | €81.11 |
| April 2026 | €57.13 | €57.13 |
| March 2026 | €38 | €38 |
| February 2026 | €45.82 | €45.82 |
| January 2026 | €41.29 | €41.61 |
| December 2025 | €37.44 | €37.73 |
| November 2025 | €36.05 | €36.33 |
| October 2025 | €34.06 | €34.32 |
| September 2025 | €32.95 | €33.20 |
| August 2025 | €34.69 | €34.96 |
| July 2025 | €34.37 | €34.64 |
| June 2025 | €35.84 | €36.12 |
| May 2025 | €34.01 | €34.28 |
| April 2025 | €28.67 | €28.89 |
| March 2025 | €30.16 | €30.40 |
| February 2025 | €35.24 | €35.51 |
| January 2025 | €31.52 | €32.06 |
| December 2024 | €30.88 | €31.40 |
| November 2024 | €30.30 | €30.82 |
| October 2024 | €28.54 | €29.02 |
| September 2024 | €30.94 | €31.46 |
| August 2024 | €32.45 | €33 |
| July 2024 | €31.52 | €32.05 |
| June 2024 | €33.74 | €34.30 |
| May 2024 | €36.21 | €36.82 |
| April 2024 | €32.18 | €32.72 |
| March 2024 | €30.99 | €31.52 |
| February 2024 | €32.54 | €33.10 |
| January 2024 | €32.83 | €33.74 |
| December 2023 | €36.78 | €37.80 |
| November 2023 | €34.59 | €35.55 |
| October 2023 | €26.73 | €27.48 |
| September 2023 | €30.51 | €31.36 |
| August 2023 | €32.12 | €33.02 |
| July 2023 | €38.92 | €40 |
| June 2023 | €36.76 | €37.78 |
| May 2023 | €33.79 | €34.73 |
| April 2023 | €32.02 | €32.90 |
| March 2023 | €36.66 | €37.68 |
| February 2023 | €32.61 | €33.52 |
| January 2023 | €31.74 | €32.92 |
| December 2022 | €27.42 | €28.43 |
| November 2022 | €30.40 | €31.52 |
| October 2022 | €23.76 | €24.64 |
| September 2022 | €21.90 | €22.71 |
| August 2022 | €23.43 | €24.30 |
| July 2022 | €25.60 | €26.55 |
| June 2022 | €22.27 | €23.09 |
| May 2022 | €27.91 | €28.94 |
| April 2022 | €26.47 | €27.45 |
| March 2022 | €29.88 | €30.98 |
| February 2022 | €29.65 | €30.74 |
| January 2022 | €34.75 | €36.34 |
| December 2021 | €38.98 | €40.76 |
| November 2021 | €38.18 | €39.93 |
| October 2021 | €38.63 | €40.40 |
| September 2021 | €33.97 | €35.52 |
| August 2021 | €34.49 | €36.06 |
| July 2021 | €30.73 | €32.14 |
| June 2021 | €32.34 | €33.82 |
| May 2021 | €31.81 | €33.26 |
| April 2021 | €32.10 | €33.56 |
| March 2021 | €34.58 | €36.16 |
| February 2021 | €34.43 | €36 |
| January 2021 | €31.48 | €33.12 |
| December 2020 | €29.83 | €31.39 |
| November 2020 | €28.05 | €29.52 |
| October 2020 | €22.71 | €23.90 |
| September 2020 | €22.92 | €24.12 |
| August 2020 | €22.01 | €23.16 |
| July 2020 | €20.08 | €21.13 |
| June 2020 | €19.84 | €20.88 |
| May 2020 | €17.92 | €18.86 |
| April 2020 | €16.11 | €16.95 |
| March 2020 | €12.76 | €13.43 |
| February 2020 | €17.86 | €18.79 |
| January 2020 | €18.37 | €19.58 |
| December 2019 | €19.06 | €20.31 |
| November 2019 | €18.20 | €19.39 |
| October 2019 | €16.31 | €17.38 |
| September 2019 | €15.50 | €16.51 |
| August 2019 | €14.78 | €15.75 |
| July 2019 | €15.97 | €17.02 |
| June 2019 | €14.59 | €15.55 |
| May 2019 | €15.10 | €16.08 |
| April 2019 | €19.73 | €21.02 |
| March 2019 | €16.60 | €17.68 |
| February 2019 | €18.12 | €19.30 |
| January 2019 | €17.97 | €19.42 |
| December 2018 | €16.07 | €17.36 |
| November 2018 | €17.12 | €18.50 |
| October 2018 | €16.39 | €17.71 |
| September 2018 | €18.12 | €19.57 |
| August 2018 | €20.29 | €21.92 |
| July 2018 | €20.98 | €22.66 |
| June 2018 | €20.21 | €21.83 |
| May 2018 | €21.74 | €23.49 |
| April 2018 | €19.70 | €21.28 |
| March 2018 | €20.12 | €21.74 |
| February 2018 | €20.74 | €22.40 |
| January 2018 | €21.43 | €23.41 |
| December 2017 | €20.90 | €22.84 |
| November 2017 | €21.23 | €23.20 |
| October 2017 | €21.51 | €23.50 |
| September 2017 | €19.47 | €21.27 |
| August 2017 | €17.73 | €19.37 |
| July 2017 | €16.83 | €18.38 |
| June 2017 | €16.92 | €18.48 |
| May 2017 | €18.02 | €19.69 |
| April 2017 | €17.39 | €19 |
| March 2017 | €17.52 | €19.14 |
| February 2017 | €15.38 | €16.80 |
| January 2017 | €15.35 | €16.99 |
| December 2016 | €14.92 | €16.51 |
| November 2016 | €14.26 | €15.78 |
| October 2016 | €14.78 | €16.36 |
| September 2016 | €14.35 | €15.88 |
| August 2016 | €13.64 | €15.10 |
| July 2016 | €13.37 | €14.80 |
| June 2016 | €11.72 | €12.98 |
| May 2016 | €12.18 | €13.48 |
| April 2016 | €11.23 | €12.42 |
| March 2016 | €11.30 | €12.50 |
| February 2016 | €10.18 | €11.26 |
| January 2016 | €10.90 | €12.28 |
| December 2015 | €11.99 | €13.50 |
| November 2015 | €12.46 | €14.03 |
| October 2015 | €9.94 | €11.20 |
| September 2015 | €8.93 | €10.06 |
| August 2015 | €8.66 | €9.75 |
| July 2015 | €9.06 | €10.20 |
| June 2015 | €9.88 | €11.13 |
| May 2015 | €10.54 | €11.87 |
| April 2015 | €9.39 | €10.58 |
| March 2015 | €9.88 | €11.13 |
| February 2015 | €9.18 | €10.34 |
| January 2015 | €8.70 | €9.98 |
| December 2014 | €7.72 | €8.84 |
| November 2014 | €6.87 | €7.88 |
| October 2014 | €6.75 | €7.74 |
| September 2014 | €7.15 | €8.19 |
| August 2014 | €7.72 | €8.84 |
| July 2014 | €7.22 | €8.28 |
| June 2014 | €7.96 | €9.13 |
| May 2014 | €7.94 | €9.10 |
| April 2014 | €7.31 | €8.38 |
| March 2014 | €7.56 | €8.66 |
| February 2014 | €7.17 | €8.22 |
| January 2014 | €6.57 | €7.66 |
| December 2013 | €6.66 | €7.76 |
| November 2013 | €6.42 | €7.47 |
| October 2013 | €6.12 | €7.13 |
| September 2013 | €6.35 | €7.40 |
| August 2013 | €5.89 | €6.86 |
| July 2013 | €5.70 | €6.63 |
| June 2013 | €5.52 | €6.43 |
| May 2013 | €5.62 | €6.55 |
| April 2013 | €5.15 | €6 |
| March 2013 | €5.29 | €6.16 |
| February 2013 | €5.53 | €6.56 |
| January 2013 | €5.60 | €6.64 |
| December 2012 | €5.17 | €6.13 |
| November 2012 | €4.97 | €5.90 |
| October 2012 | €4.43 | €5.25 |
| September 2012 | €4.16 | €4.94 |
| August 2012 | €4.63 | €5.50 |
| July 2012 | €5 | €5.93 |
| June 2012 | €4.50 | €5.33 |
| May 2012 | €5.38 | €6.39 |
| April 2012 | €6.34 | €7.52 |
| March 2012 | €6.46 | €7.67 |
| February 2012 | €6.30 | €7.59 |
| January 2012 | €5.79 | €6.98 |
| December 2011 | €4.82 | €5.82 |
| November 2011 | €5.10 | €6.14 |
| October 2011 | €5.42 | €6.53 |
| September 2011 | €4.64 | €5.59 |
| August 2011 | €4.93 | €5.94 |
| July 2011 | €5.81 | €7.01 |
| June 2011 | €6.43 | €7.75 |
| May 2011 | €6.67 | €8.04 |
| April 2011 | €6.36 | €7.66 |
| March 2011 | €6 | €7.24 |
| February 2011 | €6.58 | €7.93 |
| January 2011 | €6.33 | €7.72 |
| December 2010 | €5.70 | €6.96 |
| November 2010 | €5.61 | €6.85 |
| October 2010 | €4.63 | €5.66 |
| September 2010 | €4.16 | €5.08 |
| August 2010 | €3.61 | €4.40 |
| July 2010 | €4.24 | €5.18 |
| June 2010 | €3.95 | €4.82 |
| May 2010 | €3.82 | €4.66 |
| April 2010 | €4.38 | €5.34 |
| March 2010 | €4.21 | €5.14 |
| February 2010 | €3.28 | €4.01 |
| January 2010 | €3.29 | €4.02 |
| December 2009 | €3.18 | €3.88 |
| November 2009 | €2.61 | €3.19 |
| October 2009 | €2.51 | €3.06 |
| September 2009 | €3.16 | €3.86 |
| August 2009 | €3 | €3.66 |
| July 2009 | €2.37 | €2.89 |
| June 2009 | €1.88 | €2.58 |
| May 2009 | €1.62 | €2.22 |
| April 2009 | €1.47 | €2.02 |
| March 2009 | €0.64 | €0.87 |
| February 2009 | €0.35 | €0.48 |
| January 2009 | €0.51 | €0.70 |
| December 2008 | €0.70 | €0.96 |
| November 2008 | €1.35 | €1.85 |
| October 2008 | €1.79 | €2.46 |
| September 2008 | €2.86 | €3.92 |
| August 2008 | €4.27 | €5.85 |
| July 2008 | €3.58 | €4.90 |
| June 2008 | €4.04 | €5.53 |
| May 2008 | €4.23 | €5.79 |
| April 2008 | €4.39 | €6.01 |
| March 2008 | €3.25 | €4.45 |
| February 2008 | €3.92 | €5.36 |
| January 2008 | €4.94 | €6.77 |
| December 2007 | €5.90 | €8.07 |
| November 2007 | €5.95 | €8.15 |
| October 2007 | €7.40 | €10.13 |
| September 2007 | €8.83 | €12.09 |
| August 2007 | €8.34 | €11.42 |
| July 2007 | €8.88 | €12.16 |
| June 2007 | €8.99 | €12.31 |
| May 2007 | €8.42 | €11.52 |
| April 2007 | €8.37 | €11.46 |
| March 2007 | €8.51 | €11.65 |
| February 2007 | €8.47 | €11.60 |
| January 2007 | €8.01 | €10.97 |
| December 2006 | €7.80 | €10.68 |
| November 2006 | €7.07 | €9.68 |
| October 2006 | €6.97 | €9.54 |
| September 2006 | €6.83 | €9.35 |
| August 2006 | €6.70 | €9.17 |
| July 2006 | €6.11 | €8.36 |
| June 2006 | €6.36 | €8.71 |
| May 2006 | €6.44 | €8.81 |
| April 2006 | €7.08 | €9.69 |
| March 2006 | €6.22 | €8.51 |
| February 2006 | €5.65 | €7.74 |
| January 2006 | €5.66 | €7.75 |
| December 2005 | €5.65 | €7.73 |
| November 2005 | €5.55 | €7.60 |
| October 2005 | €5.70 | €7.80 |
| September 2005 | €5.98 | €8.18 |
| August 2005 | €5.53 | €7.57 |
| July 2005 | €5.94 | €8.13 |
| June 2005 | €5.64 | €7.72 |
| May 2005 | €5.20 | €7.12 |
| April 2005 | €4.70 | €6.43 |
| March 2005 | €5.41 | €7.40 |
| February 2005 | €5.76 | €7.88 |
| January 2005 | €5.20 | €7.12 |
| December 2004 | €5.83 | €7.98 |
| November 2004 | €6.08 | €8.33 |
| October 2004 | €6.24 | €8.54 |
| September 2004 | €6 | €8.22 |
| August 2004 | €5.84 | €8 |
| July 2004 | €6.64 | €9.09 |
| June 2004 | €8.06 | €11.03 |
| May 2004 | €8.06 | €11.03 |
| April 2004 | €7.81 | €10.69 |
| March 2004 | €8.69 | €11.90 |
| February 2004 | €8.34 | €11.41 |
| January 2004 | €8.69 | €11.90 |
| December 2003 | €8.05 | €11.02 |
| November 2003 | €8.66 | €11.85 |
| October 2003 | €9.26 | €12.68 |
| September 2003 | €8.20 | €11.22 |
| August 2003 | €9.74 | €13.34 |
| July 2003 | €8.34 | €11.41 |
| June 2003 | €6.15 | €8.42 |
| May 2003 | €5.56 | €7.61 |
| April 2003 | €4.86 | €6.65 |
| March 2003 | €4.54 | €6.21 |
| February 2003 | €4.30 | €5.89 |
| January 2003 | €4.75 | €6.50 |
| December 2002 | €5.11 | €6.99 |
| November 2002 | €7.46 | €10.21 |
| October 2002 | €7.20 | €9.85 |
| September 2002 | €4.10 | €5.61 |
| August 2002 | €8.60 | €11.77 |
| July 2002 | €10.66 | €14.60 |
| June 2002 | €11.67 | €15.98 |
| May 2002 | €13.64 | €18.67 |
| April 2002 | €14.76 | €20.20 |
| March 2002 | €18.98 | €25.98 |
| February 2002 | €19.35 | €26.49 |
| January 2002 | €18.27 | €25.01 |
| December 2001 | €16.76 | €22.95 |
| November 2001 | €16.02 | €21.93 |
| October 2001 | €12.24 | €16.75 |
| September 2001 | €9.86 | €13.50 |
| August 2001 | €18.80 | €25.74 |
| July 2001 | €21.51 | €29.45 |
| June 2001 | €20.23 | €27.70 |
| May 2001 | €29.80 | €40.80 |
| April 2001 | €35.79 | €49 |
| March 2001 | €30.56 | €42.50 |
| February 2001 | €25.92 | €36.05 |
| January 2001 | €34.40 | €47.83 |
| December 2000 | €28.46 | €39.58 |
| November 2000 | €31.94 | €44.41 |
| October 2000 | €35.70 | €49.65 |
| September 2000 | €39.16 | €54.45 |
| August 2000 | €53.84 | €74.87 |
| July 2000 | €51.93 | €72.21 |
| June 2000 | €59.33 | €82.50 |
| May 2000 | €49.44 | €68.75 |
| April 2000 | €54.65 | €76 |
| March 2000 | €40.88 | €56.85 |
IFX.DE
Price: €77.06
52 week price:
Dividend Yield: 0.57%
5-year range yield:
Forward Dividend Yield: 0.47%
Payout Ratio: 21.60%
Payout Ratio Range:
Dividend Per Share: 0.35 EUR
Earnings Per Share: 0.82 EUR
P/E Ratio: 75.35
Exchange: GER
Sector: Technology
Industry: Semiconductors
Country: Germany
Volume: 2.9 million
Market Capitalization: 80.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 9.30%
DGR5: 6.42%
DGR10: 7.48%