Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	28.193	28.305	27.495	27.811	26.828	1,595,457
2022-04-07	28.155	28.395	27.559	28.007	27.016	1,619,269
2022-04-06	29.125	29.160	27.525	28.115	27.120	2,322,270
2022-04-05	30.533	30.620	29.000	29.889	28.831	2,240,937
2022-04-04	30.673	30.690	30.060	30.539	29.458	1,388,510
2022-04-01	30.998	31.215	30.130	30.846	29.754	2,896,279
2022-03-31	31.835	31.910	30.855	31.171	30.068	1,528,241
2022-03-30	32.505	32.505	31.430	31.678	30.558	988,480
2022-03-29	31.758	33.260	31.360	32.540	31.389	1,821,766
2022-03-28	31.515	31.770	31.110	31.410	30.298	749,929
2022-03-25	30.665	32.300	30.515	31.799	30.674	1,569,780
2022-03-24	30.210	30.720	29.680	30.101	29.036	1,823,987
2022-03-23	30.958	31.000	29.680	30.060	28.996	1,469,853
2022-03-22	30.203	30.975	30.165	30.484	29.406	2,278,328
2022-03-21	30.378	30.515	29.760	30.246	29.176	1,400,365
2022-03-18	29.835	30.335	29.255	29.533	28.488	4,018,980
2022-03-17	30.870	30.995	29.690	29.870	28.813	2,048,517
2022-03-16	29.155	30.635	28.880	30.525	29.445	2,035,270
2022-03-15	27.760	28.415	26.760	27.710	26.729	6,715,311
2022-03-14	28.265	28.765	27.810	28.206	27.209	879,548
2022-03-11	27.470	28.950	27.270	27.764	26.782	1,717,767
2022-03-10	28.783	28.880	27.230	27.729	26.748	1,451,662
2022-03-09	27.723	28.585	27.205	27.949	26.961	1,743,154
2022-03-08	26.095	27.525	26.035	27.048	26.091	2,158,061
2022-03-07	25.755	27.785	25.710	26.630	25.688	2,492,766
2022-03-04	29.098	29.405	27.625	28.028	27.036	2,169,102
2022-03-03	29.783	30.655	29.575	29.960	28.900	2,953,835
2022-03-02	28.990	30.215	28.815	29.761	28.708	1,613,016
2022-03-01	30.465	30.555	29.190	29.931	28.872	1,231,970
2022-02-28	30.338	30.795	29.700	30.745	29.657	1,956,638
2022-02-25	30.395	31.065	29.325	30.556	29.475	2,050,153
2022-02-24	28.780	29.915	28.485	29.430	28.389	1,422,911
2022-02-23	30.568	31.130	30.195	30.310	29.238	4,269,043
2022-02-22	29.480	30.875	29.370	30.775	29.686	2,194,571
2022-02-21	31.713	31.795	30.055	30.992	29.896	1,203,068
2022-02-18	31.968	32.330	31.005	31.690	30.569	1,664,671
2022-02-17	33.068	33.350	32.155	32.835	31.413	1,597,059
2022-02-16	33.670	33.900	32.870	33.421	31.974	1,360,713
2022-02-15	32.233	33.580	32.185	33.450	32.001	1,390,691
2022-02-14	32.315	32.535	32.015	32.281	30.883	1,372,364
2022-02-11	33.523	33.977	33.250	33.632	32.176	1,130,287
2022-02-10	34.530	34.715	33.420	33.976	32.504	1,801,200
2022-02-09	33.013	34.256	32.890	33.905	32.437	4,429,320
2022-02-08	33.083	33.120	31.995	32.676	31.260	1,344,806
2022-02-07	34.000	34.000	32.895	33.320	31.877	1,598,792
2022-02-04	35.033	35.100	33.215	33.489	32.039	942,687
2022-02-03	35.880	37.173	34.797	34.800	33.293	1,880,679
2022-02-02	37.058	37.250	36.600	36.600	35.015	1,735,857
2022-02-01	36.828	37.065	36.040	36.484	34.904	1,237,079
2022-01-31	35.753	36.400	35.620	36.131	34.566	2,215,689
2022-01-28	36.078	36.115	34.485	35.024	33.507	1,015,449
2022-01-27	35.335	37.500	35.335	36.351	34.777	1,430,313
2022-01-26	35.395	36.125	34.910	35.895	34.340	3,038,043
2022-01-25	34.948	34.950	34.055	34.700	33.197	3,171,513
2022-01-24	36.238	36.345	34.025	34.234	32.751	1,242,263
2022-01-21	36.853	37.000	35.805	36.536	34.953	982,953
2022-01-20	38.183	38.330	37.130	38.125	36.474	860,389
2022-01-19	37.870	38.705	37.855	38.316	36.657	625,128
2022-01-18	39.370	39.405	38.450	38.991	37.303	750,876
2022-01-17	39.435	39.715	38.955	39.538	37.825	724,192

← NewerPage 20 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.