Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	33.625	34.870	33.295	34.568	34.001	1,595,283
2024-03-06	33.235	33.935	32.960	33.550	32.999	1,290,665
2024-03-05	33.313	33.785	32.975	33.344	32.797	1,341,388
2024-03-04	34.315	34.320	33.440	33.663	33.110	2,451,936
2024-03-01	33.640	34.060	32.895	33.981	33.423	1,658,084
2024-02-29	33.250	33.515	32.820	33.095	32.552	1,099,569
2024-02-28	34.173	34.775	32.950	33.174	32.630	3,535,638
2024-02-27	33.265	34.665	33.015	34.467	33.901	2,985,326
2024-02-26	32.785	33.390	32.645	33.191	32.646	1,509,881
2024-02-23	33.623	33.995	33.045	33.096	32.209	3,793,214
2024-02-22	33.963	34.525	32.695	34.522	33.596	3,115,235
2024-02-21	33.023	33.285	32.360	33.001	32.116	517,286
2024-02-20	32.853	33.340	32.275	32.564	31.691	5,193,772
2024-02-19	33.103	33.665	32.860	33.177	32.287	5,263,877
2024-02-16	33.735	34.000	32.845	33.413	32.517	1,426,999
2024-02-15	33.273	33.880	32.795	33.457	32.559	1,070,757
2024-02-14	32.513	32.995	32.435	32.688	31.811	1,741,388
2024-02-13	33.840	33.955	32.150	32.513	31.641	2,494,339
2024-02-12	33.833	34.340	33.630	34.080	33.166	561,958
2024-02-09	33.088	34.075	32.900	33.633	32.731	1,576,032
2024-02-08	32.240	33.435	31.685	33.189	32.299	10,933,390
2024-02-07	33.090	33.805	31.710	32.131	31.270	3,905,255
2024-02-06	33.838	35.000	33.000	33.411	32.515	2,784,439
2024-02-05	33.583	34.885	33.427	34.454	33.530	2,237,785
2024-02-02	33.378	33.825	33.140	33.653	32.750	1,271,752
2024-02-01	33.680	34.320	33.290	33.389	32.494	2,891,676
2024-01-31	33.965	34.645	33.070	33.739	32.834	1,690,015
2024-01-30	33.905	34.361	33.315	34.138	33.223	3,009,768
2024-01-29	34.115	34.190	33.415	33.513	32.615	1,256,103
2024-01-26	33.920	34.855	33.795	34.332	33.411	1,351,071
2024-01-25	34.098	35.115	33.914	34.498	33.573	2,827,186
2024-01-24	34.663	35.200	34.065	34.922	33.985	2,323,345
2024-01-23	34.775	35.170	34.445	34.810	33.876	1,016,425
2024-01-22	35.008	35.210	33.980	34.756	33.824	2,694,428
2024-01-19	34.410	34.725	33.895	34.412	33.489	2,428,893
2024-01-18	33.380	34.107	32.335	33.867	32.959	3,521,899
2024-01-17	32.895	33.820	32.365	32.530	31.658	1,806,851
2024-01-16	33.290	34.010	33.045	33.560	32.660	2,468,246
2024-01-15	34.143	34.315	33.665	33.841	32.933	1,809,428
2024-01-12	34.630	35.150	34.020	34.340	33.419	880,815
2024-01-11	35.163	35.400	34.050	34.312	33.392	2,896,933
2024-01-10	35.425	35.760	34.335	34.697	33.766	2,398,824
2024-01-09	35.623	36.045	34.845	35.177	34.234	2,607,351
2024-01-08	34.960	35.910	34.935	35.545	34.592	1,516,154
2024-01-05	34.538	35.265	34.415	35.118	34.177	1,545,611
2024-01-04	35.578	35.860	33.755	34.342	33.421	2,690,960
2024-01-03	36.328	37.285	35.335	36.653	35.670	1,342,003
2024-01-02	37.788	38.030	36.780	37.066	36.072	1,320,656
2023-12-29	37.720	37.935	37.420	37.742	36.730	316,032
2023-12-28	38.110	38.150	37.525	37.630	36.621	444,921
2023-12-27	37.945	38.180	37.390	37.990	36.971	710,193
2023-12-22	37.658	38.095	37.340	37.620	36.611	1,721,265
2023-12-21	37.490	37.995	37.160	37.865	36.850	1,001,491
2023-12-20	38.013	38.295	37.605	37.773	36.760	4,790,574
2023-12-19	38.073	38.395	37.105	38.065	37.044	2,782,898
2023-12-18	38.188	39.150	37.695	38.273	37.247	1,620,739
2023-12-15	38.660	39.335	38.145	39.033	37.986	1,828,489
2023-12-14	37.543	38.640	35.095	38.303	37.276	7,070,649
2023-12-13	37.235	37.405	37.005	37.118	36.122	1,895,548
2023-12-12	37.203	37.415	36.680	37.095	36.100	969,619

← NewerPage 12 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.