Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	36.950	37.475	36.500	37.178	36.567	3,452,770
2024-06-04	36.905	37.540	36.690	36.736	36.133	3,065,217
2024-06-03	37.448	37.800	36.905	37.232	36.621	2,081,352
2024-05-31	36.810	37.505	36.470	36.740	36.137	407,033
2024-05-30	36.935	37.320	36.635	36.850	36.245	780,843
2024-05-29	38.265	38.515	36.980	37.395	36.781	430,096
2024-05-28	38.165	38.380	37.830	38.161	37.535	98,241
2024-05-24	37.415	38.070	36.300	37.666	37.047	643,875
2024-05-23	38.420	38.595	37.485	38.043	37.419	335,560
2024-05-22	36.325	37.800	36.040	37.063	36.455	527,149
2024-05-21	37.228	37.700	36.280	36.602	36.001	1,272,494
2024-05-20	36.860	37.525	36.650	37.237	36.625	49,080
2024-05-17	36.838	37.005	35.950	36.491	35.892	648,815
2024-05-16	38.148	38.225	37.094	37.495	36.880	261,607
2024-05-15	37.253	38.050	36.815	37.380	36.766	978,724
2024-05-14	37.195	37.555	36.725	37.142	36.533	166,066
2024-05-13	37.933	38.130	37.075	37.410	36.796	864,063
2024-05-10	36.923	38.150	36.690	37.787	37.166	604,280
2024-05-09	36.080	36.990	35.740	36.783	36.179	582,497
2024-05-08	36.258	36.785	35.620	36.060	35.468	1,590,985
2024-05-07	33.530	36.625	31.990	32.546	32.012	2,783,901
2024-05-03	31.513	32.055	31.230	31.774	31.253	541,818
2024-05-02	32.158	32.765	31.335	31.736	31.215	1,433,609
2024-05-01	32.720	32.720	32.720	32.720	32.183	64,316
2024-04-30	33.358	33.530	32.550	33.355	32.807	2,185,182
2024-04-29	33.130	33.255	32.540	32.976	32.435	266,489
2024-04-26	32.873	33.200	32.255	32.907	32.367	995,607
2024-04-25	30.445	32.900	30.315	32.560	32.025	2,364,115
2024-04-24	32.468	33.570	30.700	32.503	31.970	1,960,870
2024-04-23	30.048	30.180	29.625	29.886	29.396	1,733,735
2024-04-22	30.133	30.550	29.605	29.805	29.316	1,622,132
2024-04-19	30.310	31.235	30.129	30.340	29.842	605,247
2024-04-18	31.335	31.775	30.330	30.801	30.296	1,374,654
2024-04-17	31.668	32.045	31.405	31.601	31.082	1,480,181
2024-04-16	31.583	32.640	31.375	31.762	31.241	1,705,298
2024-04-15	32.070	32.925	31.815	32.310	31.780	2,934,053
2024-04-12	33.418	33.595	31.830	33.105	32.561	768,256
2024-04-11	33.485	33.995	32.595	33.284	32.737	1,573,121
2024-04-10	34.060	34.430	33.385	33.960	33.403	2,767,382
2024-04-09	32.430	33.825	32.135	33.566	33.015	1,660,986
2024-04-08	31.513	32.520	31.225	32.278	31.748	1,878,202
2024-04-05	31.343	31.820	31.180	31.575	31.056	798,185
2024-04-04	31.505	32.020	31.320	31.722	31.201	1,901,819
2024-04-03	31.163	31.765	30.950	31.735	31.214	4,559,126
2024-04-02	31.550	31.850	30.655	30.780	30.275	3,507,232
2024-03-28	31.663	31.855	31.285	31.520	31.002	793,927
2024-03-27	31.313	31.565	31.105	31.459	30.942	1,117,603
2024-03-26	30.708	31.730	30.310	31.447	30.930	1,547,831
2024-03-25	31.213	31.405	30.650	30.978	30.469	2,268,846
2024-03-22	31.600	31.600	30.925	31.272	30.758	2,854,704
2024-03-21	32.125	32.410	30.810	31.999	31.473	1,411,518
2024-03-20	31.448	31.800	30.685	30.960	30.452	1,194,565
2024-03-19	31.548	32.195	31.200	31.952	31.427	4,034,341
2024-03-18	32.268	32.380	31.715	32.073	31.547	1,812,811
2024-03-15	33.343	34.160	31.765	32.286	31.756	4,100,796
2024-03-14	34.965	35.290	33.655	34.329	33.765	3,077,924
2024-03-13	35.218	35.535	34.670	34.886	34.313	1,912,057
2024-03-12	33.848	35.025	33.525	34.876	34.303	1,303,152
2024-03-11	33.673	33.855	33.095	33.733	33.180	2,108,747
2024-03-08	35.023	35.320	34.270	34.639	34.070	2,490,983

← NewerPage 11 of 21 · 1,255 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.