Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	32.353	33.095	32.180	32.678	32.141	230,282
2024-08-28	32.495	32.655	32.260	32.494	31.960	279,285
2024-08-27	32.025	32.600	31.975	32.307	31.776	132,854
2024-08-23	31.958	32.355	31.665	31.919	31.395	420,819
2024-08-22	32.080	32.450	32.025	32.155	31.627	1,412,308
2024-08-21	31.713	32.555	31.565	31.996	31.471	666,828
2024-08-20	31.973	32.575	31.520	31.795	31.273	108,724
2024-08-19	31.478	32.547	31.380	31.529	31.011	192,016
2024-08-16	32.053	32.255	31.545	31.545	31.027	580,547
2024-08-15	30.558	31.685	30.480	31.252	30.739	412,716
2024-08-14	30.578	30.730	30.200	30.311	29.814	113,456
2024-08-13	30.553	30.590	30.025	30.170	29.675	192,107
2024-08-12	30.358	30.460	30.190	30.334	29.836	1,148,401
2024-08-09	30.553	30.790	30.100	30.424	29.925	1,850,558
2024-08-08	29.860	30.355	29.745	30.082	29.588	441,938
2024-08-07	29.973	30.800	29.575	30.410	29.911	437,668
2024-08-06	30.018	30.220	29.300	29.840	29.351	377,725
2024-08-05	27.998	32.547	27.830	29.451	28.968	620,756
2024-08-02	29.955	37.977	29.120	37.977	37.353	1,696,350
2024-08-01	32.375	32.470	30.745	31.461	30.944	344,382
2024-07-31	32.500	32.645	31.975	32.141	31.613	341,958
2024-07-30	31.560	39.346	31.450	31.614	31.095	1,528,627
2024-07-29	30.935	31.730	30.635	31.343	30.829	1,805,957
2024-07-26	30.425	31.155	30.150	30.680	30.176	831,863
2024-07-25	30.998	37.977	30.135	30.480	29.980	1,701,426
2024-07-24	32.890	33.320	32.535	32.929	32.389	638,276
2024-07-23	33.813	33.845	32.890	33.319	32.772	1,403,777
2024-07-22	33.130	34.510	32.547	32.547	32.013	1,348,727
2024-07-19	33.843	35.205	33.020	33.747	33.193	723,952
2024-07-18	34.945	35.205	33.990	34.872	34.299	209,655
2024-07-17	35.033	35.770	34.660	35.221	34.643	2,652,583
2024-07-16	35.468	35.835	35.145	35.500	34.917	117,583
2024-07-15	35.935	36.405	35.415	35.989	35.398	128,683
2024-07-12	35.160	36.265	34.845	35.401	34.820	662,937
2024-07-11	35.623	36.025	35.100	35.445	34.863	114,287
2024-07-10	35.290	35.440	34.790	35.369	34.788	193,857
2024-07-09	35.730	36.225	34.755	35.690	35.104	668,962
2024-07-08	35.698	36.240	34.870	35.968	35.377	1,105,299
2024-07-05	35.285	36.200	34.870	35.780	35.193	687,038
2024-07-04	35.378	35.645	34.555	34.986	34.411	714,309
2024-07-03	34.725	34.985	33.935	34.822	34.250	818,272
2024-07-02	34.300	34.565	33.880	34.302	33.739	327,672
2024-07-01	34.868	34.920	34.135	34.374	33.810	263,732
2024-06-28	34.160	34.975	33.820	34.428	33.863	1,168,601
2024-06-27	34.560	34.720	33.845	33.940	33.383	569,760
2024-06-26	34.430	35.095	34.180	34.350	33.786	492,190
2024-06-25	33.143	34.210	32.965	33.753	33.199	1,190,732
2024-06-24	33.943	35.170	33.715	33.940	33.383	2,347,406
2024-06-21	34.278	35.170	33.050	33.940	33.383	1,392,041
2024-06-20	34.843	35.135	34.380	34.985	34.410	2,579,850
2024-06-19	35.800	35.800	34.500	34.850	34.278	2,356,160
2024-06-18	36.410	36.520	35.600	36.028	35.436	374,481
2024-06-17	36.783	37.180	36.090	36.497	35.898	480,328
2024-06-14	38.010	38.055	36.430	36.900	36.294	687,658
2024-06-13	38.690	38.800	37.760	38.196	37.569	260,677
2024-06-12	37.728	38.630	37.450	37.845	37.224	1,605,837
2024-06-11	37.573	37.800	37.115	37.571	36.954	604,155
2024-06-10	37.995	37.995	37.185	37.465	36.850	896,865
2024-06-07	36.888	38.200	36.495	37.737	37.117	914,737
2024-06-06	37.828	37.965	36.495	37.300	36.688	329,561

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.