Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	36.953	37.210	36.700	36.925	35.935	2,173,406
2023-12-08	36.675	37.290	36.210	36.857	35.869	1,442,797
2023-12-07	36.438	36.565	36.230	36.445	35.468	4,165,758
2023-12-06	36.515	36.930	35.685	36.798	35.811	1,177,688
2023-12-05	35.868	36.225	35.520	35.886	34.923	3,588,685
2023-12-04	36.065	36.575	35.770	35.998	35.032	4,449,074
2023-12-01	35.643	36.570	35.335	35.984	35.019	3,221,044
2023-11-30	35.810	36.465	35.375	35.944	34.980	1,742,618
2023-11-29	34.358	36.070	34.045	35.659	34.703	2,452,725
2023-11-28	33.938	34.325	33.470	34.270	33.351	1,414,258
2023-11-27	33.545	34.055	33.475	33.679	32.775	653,466
2023-11-24	33.478	33.715	33.200	33.544	32.645	464,450
2023-11-23	33.480	33.740	33.225	33.492	32.593	966,355
2023-11-22	33.190	33.755	32.970	33.380	32.485	3,878,604
2023-11-21	34.045	34.365	33.360	33.990	33.078	683,743
2023-11-20	33.705	34.035	33.555	33.835	32.928	3,834,288
2023-11-17	33.828	34.180	33.495	33.584	32.684	2,100,852
2023-11-16	33.348	34.165	33.105	33.653	32.750	5,452,539
2023-11-15	31.430	33.865	30.605	31.351	30.510	4,968,079
2023-11-14	29.608	30.900	29.410	30.756	29.931	1,412,475
2023-11-13	29.418	29.628	29.120	29.379	28.591	1,122,233
2023-11-10	29.318	29.875	28.855	29.177	28.394	1,236,426
2023-11-09	29.225	29.820	29.105	29.491	28.700	732,900
2023-11-08	29.268	29.730	28.985	29.286	28.501	1,373,110
2023-11-07	29.048	29.710	28.830	29.342	28.555	1,062,896
2023-11-06	29.398	29.580	29.005	29.217	28.433	778,333
2023-11-03	28.685	29.440	28.345	29.155	28.373	898,646
2023-11-02	27.993	29.240	27.655	28.633	27.865	5,131,113
2023-11-01	27.605	27.750	27.090	27.463	26.726	1,373,741
2023-10-31	27.308	27.770	27.065	27.574	26.835	1,988,124
2023-10-30	29.505	29.720	27.280	29.372	28.584	1,675,766
2023-10-27	29.678	29.965	28.825	29.180	28.398	716,275
2023-10-26	28.190	29.740	27.845	28.764	27.993	2,753,782
2023-10-25	29.015	29.070	28.470	28.715	27.945	1,904,711
2023-10-24	28.950	29.295	28.585	29.074	28.295	828,775
2023-10-23	29.513	29.690	28.495	29.097	28.317	1,657,669
2023-10-20	29.435	30.300	28.870	29.400	28.612	2,119,737
2023-10-19	30.760	31.295	30.025	30.071	29.265	1,329,478
2023-10-18	31.263	31.900	30.985	31.374	30.532	1,147,460
2023-10-17	31.690	32.105	30.870	31.503	30.658	797,044
2023-10-16	31.935	32.140	31.295	31.606	30.759	561,715
2023-10-13	32.883	33.085	32.110	32.519	31.647	1,489,026
2023-10-12	33.083	33.235	32.500	33.053	32.167	606,737
2023-10-11	32.570	33.145	32.305	32.674	31.797	1,699,599
2023-10-10	32.323	33.010	31.840	32.869	31.987	1,540,199
2023-10-09	32.488	32.890	31.910	32.312	31.446	613,609
2023-10-06	32.113	32.715	31.825	32.582	31.709	1,005,718
2023-10-05	32.643	33.275	31.955	32.759	31.881	3,865,079
2023-10-04	30.653	32.660	30.220	31.253	30.415	3,962,301
2023-10-03	31.188	31.435	30.920	31.031	30.199	1,421,536
2023-10-02	31.623	31.935	31.180	31.583	30.736	1,512,106
2023-09-29	31.895	31.965	31.354	31.794	30.942	667,378
2023-09-28	30.805	31.385	30.520	30.860	30.032	834,473
2023-09-27	30.668	31.100	30.565	30.855	30.028	1,929,593
2023-09-26	30.765	31.130	30.500	30.659	29.837	2,790,636
2023-09-25	31.273	31.335	30.485	30.878	30.050	3,471,697
2023-09-22	31.158	31.410	30.965	31.158	30.323	794,747
2023-09-21	31.035	31.665	30.985	31.439	30.596	3,814,250
2023-09-20	31.130	31.870	31.040	31.520	30.675	2,150,990
2023-09-19	31.203	31.385	30.790	31.025	30.193	5,596,586

← NewerPage 13 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.