Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	22.735	23.253	22.420	23.096	22.279	1,837,064
2022-07-07	22.100	22.970	22.055	22.144	21.361	7,829,153
2022-07-06	21.570	22.125	21.570	21.948	21.171	1,370,286
2022-07-05	21.920	21.985	20.705	21.151	20.403	984,328
2022-07-04	22.425	22.525	21.685	22.267	21.479	814,949
2022-07-01	22.265	22.770	21.935	22.287	21.498	2,718,537
2022-06-30	23.483	23.490	22.029	23.107	22.289	1,717,299
2022-06-29	23.913	24.215	23.705	23.941	23.094	1,130,967
2022-06-28	24.805	24.995	24.340	24.702	23.828	1,746,254
2022-06-27	24.240	24.780	24.125	24.501	23.635	1,464,205
2022-06-24	23.610	24.385	23.325	24.080	23.228	1,241,170
2022-06-23	23.648	24.005	23.330	23.565	22.731	1,722,371
2022-06-22	23.845	24.205	23.330	24.005	23.156	7,586,215
2022-06-21	24.235	24.580	24.005	24.191	23.335	1,477,130
2022-06-20	23.918	24.170	23.495	24.054	23.203	1,783,287
2022-06-17	23.495	24.190	23.365	23.761	22.920	3,471,144
2022-06-16	24.875	24.885	23.315	24.189	23.334	1,412,388
2022-06-15	24.608	24.995	24.265	24.611	23.740	940,637
2022-06-14	25.048	25.060	24.030	24.306	23.446	2,313,290
2022-06-13	25.888	25.995	24.595	24.942	24.060	17,632,211
2022-06-10	27.318	27.610	26.540	26.913	25.961	1,325,957
2022-06-09	28.265	28.305	27.275	27.856	26.871	1,143,761
2022-06-08	28.810	28.855	28.300	28.524	27.515	1,763,181
2022-06-07	28.925	29.040	28.225	28.718	27.702	872,184
2022-06-06	29.343	29.730	29.140	29.494	28.451	962,165
2022-06-01	29.035	29.350	28.855	29.118	28.088	1,168,995
2022-05-31	29.280	29.700	28.795	28.987	27.962	1,521,117
2022-05-30	29.425	29.985	29.365	29.605	28.558	621,134
2022-05-27	28.103	29.100	28.005	28.942	27.918	1,800,280
2022-05-26	26.523	27.855	26.435	27.433	26.462	1,631,826
2022-05-25	27.270	27.370	26.485	26.800	25.851	1,282,542
2022-05-24	27.693	27.790	26.950	27.316	26.350	1,337,946
2022-05-23	28.353	28.515	27.730	28.043	27.051	982,217
2022-05-20	28.045	28.665	27.665	28.481	27.473	2,542,694
2022-05-19	27.288	27.845	26.915	27.119	26.160	982,626
2022-05-18	28.818	28.850	27.740	28.325	27.323	2,570,547
2022-05-17	28.425	29.075	28.380	28.793	27.775	1,704,008
2022-05-16	28.345	28.635	27.860	28.169	27.172	2,075,733
2022-05-13	28.053	28.830	27.905	28.554	27.544	1,845,961
2022-05-12	26.060	27.830	26.020	26.905	25.953	2,797,939
2022-05-11	26.250	26.825	25.905	26.256	25.327	2,655,440
2022-05-10	26.355	26.465	25.240	25.929	25.012	24,291,039
2022-05-09	26.905	27.570	25.560	25.641	24.734	2,341,145
2022-05-06	27.310	27.545	26.590	27.200	26.238	2,017,014
2022-05-05	28.323	28.345	27.140	27.960	26.970	1,089,803
2022-05-04	27.448	28.020	27.265	27.576	26.600	2,802,805
2022-05-03	26.948	27.460	26.795	27.202	26.239	1,007,473
2022-04-29	27.768	28.050	27.300	27.454	26.483	981,792
2022-04-28	27.113	27.885	26.840	27.331	26.364	2,017,799
2022-04-27	27.348	27.420	26.475	26.893	25.942	4,697,894
2022-04-26	28.180	28.230	26.925	27.470	26.498	4,933,182
2022-04-25	27.278	28.135	27.078	27.768	26.786	1,374,209
2022-04-22	27.978	28.335	27.720	27.867	26.881	2,284,237
2022-04-21	28.240	29.070	27.935	28.771	27.753	2,606,092
2022-04-20	27.853	28.775	27.580	28.555	27.545	4,148,907
2022-04-19	26.875	27.800	26.690	27.684	26.705	2,676,322
2022-04-14	27.433	27.575	26.790	27.467	26.495	2,262,098
2022-04-13	26.578	27.045	26.305	26.510	25.573	3,458,111
2022-04-12	26.405	27.185	26.155	26.891	25.940	1,321,479
2022-04-11	27.140	27.385	26.725	26.982	26.028	3,333,998

← NewerPage 19 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.