Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	60.035	61.800	57.440	59.600	59.600	1,361,951
2026-05-05	56.600	60.504	56.550	58.527	58.527	3,352,637
2026-05-01	57.030	57.030	57.030	57.030	57.030	0
2026-04-30	55.140	57.300	55.140	57.030	57.030	4,851,427
2026-04-29	53.420	56.330	53.390	55.415	55.415	3,002,192
2026-04-28	52.900	54.200	51.520	52.830	52.830	1,910,913
2026-04-27	54.900	55.400	53.300	53.590	53.590	6,692,808
2026-04-24	52.715	54.860	52.630	54.200	54.200	3,277,525
2026-04-23	51.125	54.000	51.110	53.550	53.550	1,524,155
2026-04-22	48.643	49.555	48.467	48.975	48.975	945,321
2026-04-21	48.433	48.710	47.545	47.929	47.929	1,084,667
2026-04-20	47.700	48.460	47.545	47.966	47.966	791,752
2026-04-17	45.963	48.995	38.596	48.853	48.853	1,771,060
2026-04-16	45.400	46.005	44.790	45.820	45.820	1,751,734
2026-04-15	44.373	45.370	43.880	44.433	44.433	1,997,965
2026-04-14	43.665	44.458	43.218	43.695	43.695	6,557,157
2026-04-13	41.850	43.015	41.825	42.518	42.518	7,180,905
2026-04-10	42.998	43.655	42.600	43.035	43.035	3,122,026
2026-04-09	42.535	42.775	41.945	42.275	42.275	2,430,954
2026-04-08	42.135	42.905	41.545	42.598	42.598	1,282,591
2026-04-07	39.280	39.935	38.080	39.030	39.030	762,595
2026-04-02	38.613	39.345	37.475	39.000	39.000	1,239,742
2026-04-01	39.710	40.200	38.950	39.299	39.299	3,026,981
2026-03-31	36.833	38.460	36.590	37.711	37.711	1,032,223
2026-03-30	37.120	38.240	37.055	37.559	37.559	890,065
2026-03-27	38.550	38.580	36.830	37.345	37.345	1,918,529
2026-03-26	39.108	39.370	38.110	39.223	39.223	2,566,945
2026-03-25	38.878	40.210	38.835	39.628	39.628	1,130,098
2026-03-24	38.650	38.830	37.300	38.490	38.490	3,184,197
2026-03-23	36.540	40.005	35.865	36.288	36.288	2,827,444
2026-03-20	38.843	39.265	37.235	37.363	37.363	1,678,468
2026-03-19	38.863	38.975	36.720	37.070	37.070	1,845,178
2026-03-18	40.348	40.400	38.955	39.770	39.770	2,787,258
2026-03-17	39.328	39.935	38.740	39.353	39.353	2,280,249
2026-03-16	40.055	40.100	39.080	39.629	39.629	1,689,792
2026-03-13	39.618	40.495	39.605	39.873	39.873	254,089
2026-03-12	41.130	41.365	39.470	40.255	40.255	1,404,991
2026-03-11	40.935	41.810	40.600	41.298	41.298	573,108
2026-03-10	40.960	41.690	40.590	41.267	41.267	2,321,183
2026-03-09	37.578	39.120	37.335	38.246	38.246	929,735
2026-03-06	41.623	41.875	39.225	39.380	39.380	1,359,331
2026-03-05	44.003	44.760	42.095	42.185	42.185	1,654,020
2026-03-04	42.185	44.003	41.794	43.823	43.823	1,297,791
2026-03-03	43.053	43.500	41.425	42.056	42.056	2,759,484
2026-03-02	43.705	44.990	43.340	44.627	44.627	1,684,291
2026-02-27	46.733	46.770	45.015	46.198	46.198	2,427,886
2026-02-26	47.008	48.225	45.920	46.783	46.783	5,435,336
2026-02-25	46.538	47.075	46.175	46.745	46.745	2,785,418
2026-02-24	45.958	46.895	45.900	46.378	46.378	9,610,205
2026-02-23	45.105	46.225	44.550	45.346	45.346	4,889,050
2026-02-20	45.515	45.545	44.645	45.268	45.268	2,157,812
2026-02-19	46.050	46.510	45.303	45.625	45.275	3,262,396
2026-02-18	44.843	46.395	44.730	46.090	45.742	863,232
2026-02-17	42.978	44.775	42.590	42.810	42.487	785,587
2026-02-16	43.503	43.610	42.885	43.143	42.817	803,660
2026-02-13	43.433	43.730	42.575	42.933	42.609	463,682
2026-02-12	43.908	44.180	42.430	43.126	42.800	2,922,408
2026-02-11	42.663	43.890	42.065	43.510	43.181	12,397,620
2026-02-10	41.398	42.940	41.190	42.725	42.402	5,773,514
2026-02-09	42.708	43.035	41.105	41.494	41.180	4,100,799

← NewerPage 3 of 5 · 252 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.