Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	36.988	37.095	35.510	36.021	35.055	1,283,677
2023-06-22	36.318	37.180	35.980	37.135	36.139	1,250,832
2023-06-21	37.198	37.570	36.800	36.977	35.986	940,422
2023-06-20	37.923	38.090	37.180	37.535	36.529	514,138
2023-06-19	37.988	38.370	37.910	38.046	37.026	1,246,020
2023-06-16	38.725	38.810	37.985	38.073	37.052	7,006,518
2023-06-15	38.843	39.125	37.975	38.626	37.590	1,765,114
2023-06-14	38.190	38.920	38.100	38.860	37.818	3,128,006
2023-06-13	38.023	38.720	37.856	37.856	36.841	5,920,717
2023-06-12	37.128	37.825	36.920	37.584	36.576	787,086
2023-06-09	36.755	37.310	36.420	36.964	35.972	2,922,163
2023-06-08	35.983	36.760	35.760	36.657	35.674	1,550,804
2023-06-07	35.583	36.710	35.515	36.193	35.222	1,230,638
2023-06-06	35.195	35.600	34.860	35.280	34.334	966,798
2023-06-05	35.755	35.860	34.990	35.375	34.426	2,440,202
2023-06-02	35.900	36.150	35.465	35.864	34.902	1,443,567
2023-06-01	34.983	35.575	34.750	35.548	34.595	643,740
2023-05-31	33.910	35.270	33.870	34.928	33.991	988,367
2023-05-30	34.733	35.830	34.565	35.447	34.496	2,732,960
2023-05-26	33.570	34.770	33.165	34.174	33.257	1,902,206
2023-05-25	33.965	34.437	33.045	33.415	32.518	2,280,674
2023-05-24	35.303	35.390	33.550	34.280	33.361	2,558,025
2023-05-23	35.870	35.870	35.500	35.685	34.728	1,972,385
2023-05-22	35.948	36.020	35.575	35.789	34.829	1,885,018
2023-05-19	35.880	36.380	35.850	36.042	35.075	762,176
2023-05-18	34.810	35.850	34.735	35.770	34.811	1,534,702
2023-05-17	34.063	34.470	33.920	34.290	33.370	775,157
2023-05-16	33.745	34.390	33.725	34.058	33.145	1,364,356
2023-05-15	33.808	34.010	33.395	33.449	32.552	283,785
2023-05-12	33.338	33.950	33.250	33.602	32.701	1,608,758
2023-05-11	33.475	33.870	33.090	33.400	32.504	889,356
2023-05-10	33.060	33.750	32.765	33.176	32.287	1,435,733
2023-05-09	33.150	33.470	32.715	33.130	32.241	622,216
2023-05-05	32.938	33.225	32.670	32.951	32.068	1,029,426
2023-05-04	32.795	32.885	31.980	32.465	31.595	4,138,343
2023-05-03	33.850	33.905	33.275	33.360	32.465	3,291,472
2023-05-02	33.900	34.260	33.350	33.858	32.950	2,548,635
2023-04-28	32.520	33.175	32.100	32.905	32.023	2,764,620
2023-04-27	33.798	33.865	31.500	32.450	31.579	6,657,343
2023-04-26	33.398	33.922	32.915	33.908	32.999	1,377,742
2023-04-25	33.978	34.180	33.765	33.878	32.970	1,051,061
2023-04-24	34.615	34.635	34.070	34.443	33.519	1,272,453
2023-04-21	34.640	34.745	33.910	34.439	33.516	2,320,001
2023-04-20	35.860	36.145	34.180	34.768	33.836	4,259,139
2023-04-19	36.658	36.765	35.700	36.089	35.121	1,158,117
2023-04-18	36.393	37.060	36.385	36.741	35.756	3,665,633
2023-04-17	36.170	36.385	35.835	36.020	35.054	769,516
2023-04-14	36.318	36.625	35.910	36.095	35.127	847,723
2023-04-13	35.455	36.360	35.370	35.988	35.023	893,890
2023-04-12	35.283	36.185	35.200	35.581	34.627	1,329,386
2023-04-11	35.538	35.725	35.310	35.394	34.445	1,744,802
2023-04-06	35.440	35.645	35.010	35.221	34.276	1,100,155
2023-04-05	36.380	36.380	35.260	35.588	34.634	1,474,526
2023-04-04	37.145	37.200	36.488	36.501	35.522	2,663,607
2023-04-03	37.425	37.620	36.770	36.908	35.918	728,939
2023-03-31	37.783	37.960	36.820	37.551	36.544	1,038,235
2023-03-30	36.240	37.955	36.205	37.848	36.833	1,211,473
2023-03-29	35.235	36.230	35.105	35.291	34.345	5,552,717
2023-03-28	34.663	34.855	33.535	33.570	32.670	1,035,577
2023-03-27	34.453	35.005	34.255	34.674	33.744	301,157

← NewerPage 15 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.