Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	35.790	35.865	33.925	34.548	33.622	3,149,172
2023-03-23	35.083	35.925	35.035	35.596	34.641	3,522,111
2023-03-22	34.643	35.255	34.570	35.113	34.171	731,473
2023-03-21	34.963	35.045	34.420	34.610	33.682	1,279,333
2023-03-20	33.963	34.920	33.120	34.170	33.254	6,730,317
2023-03-17	34.543	35.280	34.070	34.431	33.507	1,321,063
2023-03-16	33.860	34.125	32.615	33.484	32.586	1,930,590
2023-03-15	34.630	34.870	33.140	33.234	32.343	4,325,893
2023-03-14	34.433	35.090	33.955	34.391	33.469	4,756,101
2023-03-13	35.733	35.755	33.555	33.617	32.716	900,391
2023-03-10	35.063	35.810	34.550	35.187	34.244	2,755,017
2023-03-09	35.595	35.950	35.030	35.844	34.883	394,096
2023-03-08	34.265	35.630	34.260	34.978	34.039	1,205,351
2023-03-07	34.750	35.265	34.155	34.694	33.763	621,937
2023-03-06	34.458	35.015	34.290	34.805	33.872	1,986,176
2023-03-03	34.063	34.450	33.955	34.174	33.257	536,175
2023-03-02	32.478	33.620	32.210	33.171	32.282	996,687
2023-03-01	33.998	34.360	33.590	34.185	33.269	3,819,463
2023-02-28	33.745	33.805	33.280	33.502	32.604	3,717,928
2023-02-27	33.860	34.150	33.715	33.803	32.897	1,714,123
2023-02-24	34.965	35.075	33.588	33.595	32.694	764,253
2023-02-23	34.350	35.155	34.330	34.926	33.989	3,769,950
2023-02-22	34.453	35.210	33.840	34.201	33.283	6,876,313
2023-02-21	34.725	34.920	34.320	34.527	33.601	1,405,338
2023-02-20	35.203	35.220	34.735	34.887	33.952	629,979
2023-02-17	35.475	35.520	34.910	35.225	34.280	1,687,131
2023-02-16	36.470	36.660	35.785	36.385	35.098	784,174
2023-02-15	35.895	36.320	35.745	35.909	34.639	892,217
2023-02-14	35.613	36.285	35.460	35.913	34.643	3,515,415
2023-02-13	35.288	35.880	35.265	35.636	34.375	1,474,487
2023-02-10	36.005	36.125	35.060	35.373	34.121	1,474,502
2023-02-09	35.805	36.630	35.740	36.544	35.251	2,182,950
2023-02-08	36.465	36.590	35.490	35.903	34.633	5,815,035
2023-02-07	36.015	36.360	35.770	36.004	34.730	1,120,290
2023-02-06	36.043	36.215	35.440	36.060	34.785	521,954
2023-02-03	35.765	36.925	35.270	35.907	34.636	1,781,794
2023-02-02	35.910	36.440	34.720	35.825	34.558	3,422,640
2023-02-01	33.150	33.510	33.120	33.340	32.160	1,094,075
2023-01-31	32.793	33.125	32.375	32.768	31.609	1,426,586
2023-01-30	34.068	34.075	32.875	33.170	31.997	1,132,785
2023-01-27	33.285	34.475	33.260	33.761	32.567	2,601,644
2023-01-26	33.160	33.725	32.675	33.069	31.899	2,304,501
2023-01-25	31.705	32.131	31.490	31.786	30.662	754,419
2023-01-24	32.305	32.515	31.600	31.710	30.589	1,312,892
2023-01-23	31.515	32.100	31.430	31.573	30.456	399,454
2023-01-20	31.590	31.600	30.965	31.193	30.089	676,127
2023-01-19	32.183	32.630	31.315	32.054	30.920	2,828,108
2023-01-18	32.330	32.985	32.235	32.439	31.291	3,863,421
2023-01-17	31.950	32.560	31.760	32.020	30.887	971,112
2023-01-16	31.940	32.000	31.550	31.752	30.629	1,092,440
2023-01-13	31.655	31.925	31.235	31.704	30.583	1,661,348
2023-01-12	31.023	31.815	30.775	31.097	29.997	900,028
2023-01-11	31.025	31.385	30.865	31.044	29.946	1,129,891
2023-01-10	30.758	31.040	30.435	30.825	29.734	836,954
2023-01-09	30.838	31.325	30.445	31.063	29.964	774,381
2023-01-06	29.653	30.650	29.505	30.246	29.176	1,118,273
2023-01-05	29.958	29.965	29.340	29.655	28.606	1,065,193
2023-01-04	29.270	30.375	29.035	29.839	28.784	885,855
2023-01-03	28.753	29.780	28.715	29.129	28.099	1,159,340
2022-12-30	28.600	28.720	28.430	28.599	27.588	425,579

← NewerPage 16 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.