Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	23.688	24.715	23.680	24.320	23.460	2,409,029
2022-10-03	22.303	23.140	22.095	23.090	22.273	1,866,830
2022-09-30	22.705	36.491	21.860	22.665	21.863	2,420,263
2022-09-29	22.920	22.985	22.125	22.482	21.687	1,924,924
2022-09-28	22.688	23.195	22.160	22.691	21.888	1,094,678
2022-09-27	23.338	24.065	22.995	23.409	22.581	850,231
2022-09-26	22.678	23.400	22.635	23.107	22.290	2,962,394
2022-09-23	23.640	23.715	22.745	22.965	22.153	1,731,774
2022-09-22	24.235	24.650	23.780	24.274	23.415	751,193
2022-09-21	23.718	25.020	23.625	24.751	23.876	759,858
2022-09-20	24.608	24.655	23.700	24.265	23.407	6,087,087
2022-09-16	24.165	24.450	23.640	23.974	23.126	2,069,753
2022-09-15	24.600	24.870	24.370	24.484	23.617	2,025,593
2022-09-14	24.460	25.030	24.170	24.525	23.657	2,022,715
2022-09-13	26.043	26.085	24.626	25.330	24.434	2,366,416
2022-09-12	25.645	26.135	25.420	25.910	24.993	3,235,798
2022-09-09	24.803	25.480	24.785	25.430	24.530	745,911
2022-09-08	24.788	24.875	23.940	24.390	23.527	1,511,436
2022-09-07	24.040	24.735	23.960	24.245	23.387	921,397
2022-09-06	24.180	24.525	23.800	24.243	23.385	16,896,221
2022-09-05	23.893	24.270	23.625	23.983	23.135	1,043,946
2022-09-02	24.190	24.925	23.860	24.796	23.919	912,039
2022-09-01	23.848	24.125	23.620	23.856	23.012	1,328,950
2022-08-31	25.383	25.500	24.230	24.834	23.955	1,947,661
2022-08-30	24.375	25.395	24.375	24.915	24.033	1,482,073
2022-08-26	25.960	26.110	24.750	25.427	24.528	1,378,764
2022-08-25	25.585	25.870	25.320	25.546	24.642	657,963
2022-08-24	24.985	25.345	24.770	25.122	24.233	823,243
2022-08-23	25.008	26.750	24.945	25.275	24.380	734,546
2022-08-22	25.968	26.235	25.030	25.292	24.397	780,994
2022-08-19	26.425	26.745	26.055	26.549	25.610	1,096,300
2022-08-18	26.268	26.740	26.140	26.463	25.527	948,463
2022-08-17	27.520	27.545	25.940	26.277	25.348	3,243,214
2022-08-16	27.468	27.710	27.155	27.500	26.527	660,773
2022-08-15	27.618	27.660	27.200	27.362	26.394	736,195
2022-08-12	27.278	27.470	26.960	27.371	26.403	561,771
2022-08-11	27.383	27.625	26.915	27.165	26.204	1,145,884
2022-08-10	25.925	27.170	25.825	25.960	25.042	925,168
2022-08-09	27.530	27.880	26.105	26.459	25.523	1,808,855
2022-08-08	27.885	28.749	27.390	28.749	27.732	866,952
2022-08-05	28.643	28.740	27.505	27.867	26.881	1,761,177
2022-08-04	28.003	29.495	27.945	29.021	27.994	2,263,752
2022-08-03	27.070	27.775	26.600	27.266	26.301	5,038,382
2022-08-02	26.520	26.725	26.040	26.392	25.458	4,531,061
2022-08-01	26.453	26.930	26.315	26.671	25.727	940,479
2022-07-29	26.108	27.005	26.085	26.550	25.611	1,722,194
2022-07-28	25.485	25.800	25.265	25.505	24.602	1,178,554
2022-07-27	24.433	25.370	24.415	25.246	24.353	781,740
2022-07-26	24.750	24.770	24.275	24.366	23.504	2,142,860
2022-07-25	25.008	25.195	24.725	24.864	23.984	1,030,051
2022-07-22	25.218	25.330	24.825	25.168	24.278	1,023,805
2022-07-21	24.950	25.350	24.630	25.142	24.253	1,664,736
2022-07-20	24.333	24.690	23.870	24.505	23.638	1,239,749
2022-07-19	23.248	24.400	22.865	23.235	22.413	2,095,221
2022-07-18	23.570	23.670	23.290	23.408	22.579	671,200
2022-07-15	22.790	23.225	22.730	22.898	22.088	1,509,802
2022-07-14	22.968	23.345	22.300	22.760	21.954	1,651,604
2022-07-13	22.598	23.040	22.215	22.625	21.824	691,329
2022-07-12	22.518	22.880	22.185	22.614	21.814	982,481
2022-07-11	22.453	23.290	22.400	22.736	21.932	923,311

← NewerPage 18 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.