Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	54.405	60.340	54.160	59.965	59.965	4,593,746
2026-07-29	57.040	57.820	54.260	54.475	54.475	3,914,359
2026-07-28	60.170	61.460	56.810	57.992	57.992	1,350,012
2026-07-27	65.090	66.050	61.490	64.826	64.826	9,785,904
2026-07-24	64.460	67.630	63.180	64.360	64.360	406,024
2026-07-23	66.690	67.630	65.110	65.345	65.345	531,356
2026-07-22	66.275	69.800	66.210	69.435	69.435	1,862,986
2026-07-21	66.155	67.760	64.940	66.810	66.810	2,370,814
2026-07-20	64.100	64.360	62.850	63.452	63.452	989,718
2026-07-17	61.320	63.990	60.630	63.310	63.310	3,616,765
2026-07-16	67.435	67.530	63.570	64.525	64.525	8,189,357
2026-07-15	72.640	75.410	67.080	67.910	67.910	413,219
2026-07-14	69.660	73.880	69.570	70.659	70.659	721,821
2026-07-13	69.985	71.625	69.100	70.989	70.989	254,553
2026-07-10	71.530	72.640	70.650	72.080	72.080	3,730,790
2026-07-09	72.600	73.600	70.940	73.240	73.240	805,102
2026-07-08	70.840	70.990	68.210	69.895	69.895	1,379,841
2026-07-07	74.865	75.030	69.740	72.615	72.615	6,566,620
2026-07-06	76.180	77.750	74.690	77.358	77.358	4,951,793
2026-07-03	77.695	78.300	76.930	77.520	77.520	320,238
2026-07-02	75.600	79.050	75.240	76.365	76.365	940,581
2026-07-01	81.585	82.850	77.200	78.155	78.155	1,530,175
2026-06-30	80.630	81.950	79.910	81.670	81.670	562,651
2026-06-29	79.445	80.885	76.430	78.102	78.102	1,259,878
2026-06-26	79.685	80.480	77.370	77.500	77.500	3,134,911
2026-06-25	84.095	84.640	79.390	81.295	81.295	7,276,213
2026-06-24	81.045	81.830	77.600	78.745	78.745	1,553,521
2026-06-23	81.630	83.160	80.310	81.792	81.792	3,644,327
2026-06-22	83.715	88.790	83.500	85.830	85.830	740,355
2026-06-19	82.205	84.350	81.945	82.635	82.635	2,177,133
2026-06-18	78.305	82.950	78.110	82.575	82.575	1,036,060
2026-06-17	78.840	79.640	75.350	76.955	76.955	2,399,895
2026-06-16	80.275	81.375	79.190	80.612	80.612	2,594,237
2026-06-15	82.580	82.940	78.520	79.920	79.920	2,253,507
2026-06-12	78.755	80.060	76.400	79.655	79.655	1,129,967
2026-06-11	75.895	77.620	75.070	77.030	77.030	3,081,429
2026-06-10	76.325	77.960	65.700	75.575	75.575	3,601,286
2026-06-09	80.315	81.780	75.660	77.525	77.525	1,805,589
2026-06-08	74.215	79.570	73.070	78.240	78.240	4,779,578
2026-06-05	80.605	87.600	76.940	77.640	77.640	7,812,657
2026-06-04	86.905	87.140	82.270	84.785	84.785	1,869,704
2026-06-03	87.590	88.260	85.000	87.840	87.840	3,027,658
2026-06-02	82.600	88.430	82.500	85.765	85.765	1,504,965
2026-06-01	82.320	83.970	78.900	80.350	80.350	1,127,742
2026-05-29	79.135	83.170	78.950	81.340	81.340	1,915,766
2026-05-28	77.225	80.290	76.570	80.065	80.065	866,177
2026-05-27	78.765	79.870	75.300	76.780	76.780	4,719,222
2026-05-26	76.665	78.060	74.740	76.055	76.055	4,610,199
2026-05-22	70.115	73.815	69.790	73.605	73.605	1,068,662
2026-05-21	68.535	69.940	67.720	68.055	68.055	1,852,784
2026-05-20	64.775	68.680	64.200	66.983	66.983	8,573,012
2026-05-19	64.680	65.580	63.260	64.608	64.608	5,393,531
2026-05-18	64.870	68.150	63.714	66.330	66.330	2,636,830
2026-05-15	64.070	68.070	63.600	65.345	65.345	4,978,806
2026-05-14	65.705	68.470	65.510	67.895	67.895	1,193,463
2026-05-13	60.390	64.364	60.390	64.110	64.110	4,501,373
2026-05-12	60.510	61.370	58.140	61.120	61.120	2,009,911
2026-05-11	61.955	62.310	60.800	61.447	61.447	1,825,937
2026-05-08	59.785	62.060	59.340	61.340	61.340	3,002,984
2026-05-07	60.385	61.960	59.500	59.520	59.520	3,631,509

← NewerPage 2 of 22 · 1,262 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.