Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	28.085	28.765	27.995	28.477	27.469	499,717
2022-12-28	28.678	28.715	27.940	28.071	27.078	359,821
2022-12-23	28.905	29.015	28.405	28.690	27.675	1,012,367
2022-12-22	29.663	29.820	28.735	29.226	28.192	959,102
2022-12-21	29.503	29.930	29.255	29.577	28.531	5,736,141
2022-12-20	29.125	29.690	29.070	29.302	28.265	10,284,510
2022-12-19	29.675	30.075	29.330	29.415	28.374	2,137,373
2022-12-16	30.143	30.270	29.520	29.725	28.674	3,120,449
2022-12-15	31.543	31.620	30.080	30.345	29.271	1,918,025
2022-12-14	32.385	32.555	31.790	31.805	30.680	1,771,568
2022-12-13	31.450	33.200	31.150	32.570	31.418	3,312,471
2022-12-12	30.925	31.510	30.905	31.160	30.057	2,330,266
2022-12-09	31.773	31.838	30.920	31.412	30.301	1,532,297
2022-12-08	30.865	31.705	30.770	31.233	30.128	2,088,253
2022-12-07	30.938	31.195	30.690	30.888	29.796	1,578,015
2022-12-06	31.873	32.045	31.030	31.363	30.253	4,609,230
2022-12-05	32.053	32.185	31.660	32.054	30.920	730,941
2022-12-02	32.135	32.610	31.575	32.099	30.964	1,325,649
2022-12-01	32.630	33.570	32.035	32.331	31.187	3,055,749
2022-11-30	30.880	31.725	30.880	31.464	30.351	5,150,256
2022-11-29	30.795	31.105	30.450	30.687	29.602	1,920,190
2022-11-28	31.350	31.520	30.630	30.706	29.619	5,205,640
2022-11-25	31.833	31.880	31.535	31.727	30.605	544,522
2022-11-24	31.735	32.225	31.621	31.991	30.860	557,624
2022-11-23	31.763	31.955	31.080	31.685	30.564	2,491,489
2022-11-22	31.260	31.885	31.095	31.670	30.550	2,628,616
2022-11-21	31.983	32.085	31.170	31.243	30.138	905,661
2022-11-18	32.075	32.535	31.805	32.183	31.044	3,548,838
2022-11-17	32.043	32.250	30.970	31.192	30.088	1,700,845
2022-11-16	32.435	32.995	31.810	32.055	30.921	2,742,433
2022-11-15	31.503	33.055	31.350	32.094	30.958	3,341,976
2022-11-14	29.443	31.550	28.975	30.775	29.686	9,054,952
2022-11-11	29.923	30.055	29.227	29.656	28.607	7,466,178
2022-11-10	27.493	29.720	27.415	28.998	27.973	6,466,598
2022-11-09	27.935	28.115	27.560	27.804	26.820	1,613,803
2022-11-08	26.418	28.188	26.330	26.406	25.472	1,970,211
2022-11-07	25.725	26.515	25.485	26.321	25.390	1,447,228
2022-11-04	24.615	25.930	24.610	25.451	24.551	1,459,238
2022-11-03	24.350	24.645	24.015	24.540	23.672	1,398,091
2022-11-02	25.090	25.200	24.705	24.856	23.976	1,626,745
2022-11-01	24.960	25.320	24.660	24.710	23.836	1,604,406
2022-10-31	25.560	25.560	24.520	24.623	23.752	4,014,364
2022-10-28	24.705	25.210	24.240	25.160	24.270	1,254,653
2022-10-27	26.025	26.025	24.620	24.827	23.949	1,748,610
2022-10-26	25.725	26.265	25.555	25.912	24.996	956,136
2022-10-25	25.928	26.420	25.340	25.979	25.060	1,057,344
2022-10-24	25.508	25.895	25.095	25.621	24.715	2,191,782
2022-10-21	24.950	25.460	24.550	25.023	24.138	1,028,219
2022-10-20	24.493	25.400	24.235	25.016	24.131	2,690,862
2022-10-19	25.150	25.215	24.425	24.713	23.838	1,026,375
2022-10-18	25.130	25.560	24.745	25.098	24.210	1,444,718
2022-10-17	23.875	24.705	23.700	24.312	23.452	1,485,245
2022-10-14	24.688	24.700	23.735	23.911	23.065	1,736,467
2022-10-13	23.058	24.230	22.165	23.346	22.520	1,772,784
2022-10-12	23.350	23.935	23.255	23.435	22.606	1,420,966
2022-10-11	23.835	24.035	23.060	23.326	22.501	4,486,923
2022-10-10	24.210	24.740	23.965	24.252	23.394	1,754,660
2022-10-07	25.240	25.510	24.535	24.646	23.774	1,386,152
2022-10-06	25.833	25.935	24.900	25.585	24.680	1,742,895
2022-10-05	24.665	25.895	24.665	25.480	24.579	3,415,821

← NewerPage 17 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.