Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	39.615	40.045	38.840	39.551	37.838	811,012
2022-01-13	39.210	40.525	39.150	39.860	38.134	1,282,481
2022-01-12	39.780	39.835	38.810	39.270	37.569	1,546,311
2022-01-11	39.413	39.745	39.135	39.500	37.789	909,902
2022-01-10	40.678	40.760	38.100	38.540	36.871	750,469
2022-01-07	40.340	40.775	39.640	40.220	38.478	1,417,787
2022-01-06	39.640	39.845	38.945	39.108	37.414	1,143,097
2022-01-05	39.870	40.625	39.860	40.521	38.766	1,117,693
2022-01-04	41.070	41.400	39.760	40.318	38.572	1,003,422
2021-12-30	40.445	40.855	40.445	40.711	38.948	287,495
2021-12-29	40.780	40.780	40.395	40.449	38.697	248,057
2021-12-23	39.858	40.075	39.525	39.990	38.258	390,319
2021-12-22	39.900	39.945	39.245	39.900	38.172	609,079
2021-12-21	39.688	39.885	39.010	39.395	37.688	868,198
2021-12-20	37.770	39.035	37.715	37.777	36.140	1,868,637
2021-12-17	38.953	39.055	37.950	38.905	37.220	2,215,548
2021-12-16	40.935	41.115	39.240	39.406	37.699	1,086,205
2021-12-15	38.930	39.430	38.850	39.340	37.636	1,287,951
2021-12-14	40.180	40.375	38.560	38.700	37.024	825,869
2021-12-13	40.330	41.075	39.955	40.129	38.391	753,607
2021-12-10	39.785	40.525	39.650	40.039	38.305	782,201
2021-12-09	41.130	41.195	40.010	40.445	38.693	1,814,559
2021-12-08	41.705	42.035	40.650	41.115	39.334	1,246,261
2021-12-07	41.313	42.880	41.305	42.147	40.322	954,189
2021-12-06	40.448	41.085	40.185	40.394	38.644	735,382
2021-12-03	40.645	40.870	39.900	40.356	38.608	1,069,797
2021-12-02	41.238	41.490	39.920	40.233	38.490	1,217,029
2021-12-01	40.758	42.230	39.930	42.090	40.267	1,451,786
2021-11-30	39.915	40.830	39.210	39.728	38.008	1,442,613
2021-11-29	40.030	40.550	39.765	40.220	38.478	2,110,658
2021-11-26	39.280	40.805	39.245	39.579	37.865	1,580,750
2021-11-25	41.500	41.695	40.955	41.186	39.402	781,787
2021-11-24	41.543	41.770	40.455	41.011	39.235	1,821,824
2021-11-23	41.790	42.320	41.205	41.700	39.894	1,263,485
2021-11-22	43.395	43.487	42.825	43.163	41.294	1,103,592
2021-11-19	43.640	43.840	43.025	43.665	41.774	1,906,395
2021-11-18	43.175	43.740	43.020	43.460	41.578	645,271
2021-11-17	43.158	43.655	42.885	43.240	41.367	641,793
2021-11-16	42.735	42.965	42.494	42.765	40.913	4,514,540
2021-11-15	42.858	42.865	42.435	42.643	40.796	490,173
2021-11-12	42.193	42.755	42.160	42.571	40.728	957,932
2021-11-11	41.073	42.090	40.880	41.049	39.271	1,813,406
2021-11-10	42.648	43.205	40.775	42.884	41.027	2,128,530
2021-11-09	42.768	43.220	41.275	41.735	39.928	1,720,947
2021-11-08	42.660	43.005	42.605	42.796	40.943	518,558
2021-11-05	42.383	42.905	42.000	42.399	40.563	1,046,564
2021-11-04	42.475	42.605	41.785	41.969	40.152	1,535,290
2021-11-03	41.528	42.000	41.275	42.000	40.181	688,815
2021-11-02	40.883	41.392	40.735	41.115	39.334	1,219,424
2021-11-01	40.628	40.850	39.940	40.659	38.898	1,651,790
2021-10-29	39.758	40.440	39.475	40.401	38.651	1,024,312
2021-10-28	39.193	40.125	39.165	40.038	38.304	920,145
2021-10-27	38.733	39.260	38.305	39.112	37.418	777,807
2021-10-26	39.165	39.555	39.020	39.275	37.574	942,482
2021-10-25	38.905	39.110	38.560	38.905	37.220	654,520
2021-10-22	38.020	38.875	37.995	38.609	36.937	943,893
2021-10-21	37.300	38.030	37.300	37.897	36.256	531,284
2021-10-20	37.613	38.100	37.445	37.889	36.248	642,877
2021-10-19	37.933	37.980	37.590	37.822	36.184	1,567,291
2021-10-18	36.883	37.545	36.792	37.377	35.758	1,820,525

← NewerPage 21 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.