Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	32.155	32.200	31.025	31.386	30.544	4,462,860
2023-09-15	33.168	33.185	32.310	32.768	31.889	3,344,897
2023-09-14	32.315	32.850	32.005	32.740	31.862	1,826,037
2023-09-13	32.263	32.430	31.970	32.255	31.390	1,581,470
2023-09-12	32.185	32.785	32.000	32.621	31.746	527,733
2023-09-11	32.318	32.800	32.165	32.659	31.783	648,430
2023-09-08	32.425	32.490	31.795	32.180	31.317	795,522
2023-09-07	32.788	32.945	31.870	32.200	31.336	1,654,693
2023-09-06	32.878	33.310	32.650	33.030	32.144	1,420,896
2023-09-05	33.028	33.110	32.740	32.855	31.974	719,299
2023-09-04	33.353	33.640	33.000	33.363	32.468	1,205,351
2023-09-01	33.030	33.350	32.810	33.039	32.153	811,413
2023-08-31	33.178	33.330	32.915	33.097	32.209	840,194
2023-08-30	33.050	33.250	32.775	32.909	32.027	1,130,331
2023-08-29	32.868	33.345	32.520	33.215	32.324	2,254,676
2023-08-25	31.570	32.365	31.570	31.992	31.134	818,520
2023-08-24	33.560	33.690	32.070	32.092	31.231	2,422,903
2023-08-23	33.158	33.270	32.055	32.870	31.989	1,387,687
2023-08-22	32.450	33.245	32.400	32.999	32.114	797,126
2023-08-21	32.118	32.435	32.020	32.259	31.394	900,340
2023-08-18	31.990	32.070	31.490	31.863	31.008	1,108,175
2023-08-17	32.773	32.785	32.090	32.340	31.473	1,276,653
2023-08-16	32.823	33.280	32.810	33.020	32.135	3,337,470
2023-08-15	33.693	33.730	32.700	32.941	32.058	1,501,207
2023-08-14	33.095	33.540	32.945	33.273	32.381	2,328,413
2023-08-11	34.115	34.400	33.348	33.348	32.454	2,569,450
2023-08-10	34.250	34.860	34.220	34.435	33.512	1,304,422
2023-08-09	34.253	34.745	33.950	34.125	33.210	1,260,123
2023-08-08	34.343	34.350	33.480	33.542	32.643	975,938
2023-08-07	34.185	34.960	34.170	34.673	33.743	1,136,823
2023-08-04	35.075	35.170	33.570	34.025	33.113	6,076,964
2023-08-03	35.040	37.050	33.795	34.885	33.949	8,782,152
2023-08-02	38.518	39.105	38.375	38.950	37.905	743,971
2023-08-01	39.958	39.975	39.315	39.456	38.398	1,165,022
2023-07-31	39.363	40.245	38.985	39.944	38.872	2,186,015
2023-07-28	38.680	39.450	38.010	38.559	37.524	1,711,007
2023-07-27	37.040	38.920	36.315	38.654	37.617	2,575,538
2023-07-26	37.148	37.610	36.620	36.855	35.866	1,512,995
2023-07-25	36.970	37.540	36.795	37.339	36.337	1,354,070
2023-07-24	36.878	37.800	36.635	36.903	35.913	1,732,856
2023-07-21	36.383	36.935	36.315	36.636	35.653	1,224,819
2023-07-20	36.565	37.315	36.440	36.664	35.681	859,628
2023-07-19	38.190	38.340	37.350	37.784	36.771	512,077
2023-07-18	37.975	38.155	37.780	37.897	36.881	439,280
2023-07-17	37.730	38.185	37.450	37.946	36.928	874,373
2023-07-14	38.650	38.810	38.250	38.529	37.496	337,839
2023-07-13	37.873	38.780	37.720	38.534	37.500	1,646,089
2023-07-12	37.255	38.270	36.450	37.747	36.735	1,484,820
2023-07-11	36.655	36.965	36.225	36.443	35.465	956,223
2023-07-10	35.433	36.300	35.395	36.088	35.120	634,816
2023-07-07	35.080	35.895	34.625	35.664	34.707	609,502
2023-07-06	36.218	36.340	34.970	35.556	34.602	1,828,426
2023-07-05	36.970	37.000	36.500	36.667	35.683	1,868,904
2023-07-04	37.155	37.450	36.640	37.399	36.396	1,342,752
2023-07-03	37.920	38.320	37.130	37.294	36.294	876,644
2023-06-30	36.573	38.015	36.470	36.881	35.892	955,396
2023-06-29	36.143	36.895	35.945	36.175	35.205	1,882,426
2023-06-28	35.833	36.235	35.485	36.011	35.045	905,364
2023-06-27	35.830	35.870	35.000	35.472	34.521	1,578,372
2023-06-26	35.895	36.195	35.245	35.735	34.776	638,458

← NewerPage 14 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.