Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	42.068	42.690	41.123	41.574	41.260	1,577,884
2026-02-05	40.748	41.750	40.280	40.999	40.689	1,686,950
2026-02-04	42.380	42.510	39.250	40.451	40.145	2,126,164
2026-02-03	41.780	41.910	40.213	41.000	40.690	3,493,634
2026-02-02	40.643	42.333	40.385	41.880	41.564	3,453,359
2026-01-30	41.958	42.390	41.490	42.166	41.848	3,076,538
2026-01-29	44.313	44.475	41.160	43.093	42.767	1,583,931
2026-01-28	45.110	45.580	42.970	44.591	44.254	2,707,637
2026-01-27	42.418	42.760	41.745	42.500	42.178	3,876,069
2026-01-26	42.223	42.670	41.740	41.977	41.660	1,393,258
2026-01-23	42.148	42.995	41.845	42.428	42.108	824,173
2026-01-22	42.190	43.073	41.613	42.729	42.406	880,854
2026-01-21	40.483	41.260	39.845	41.137	40.826	737,752
2026-01-20	39.925	40.635	39.630	39.947	39.645	896,469
2026-01-19	40.950	41.200	40.385	40.738	40.430	2,509,731
2026-01-16	41.863	42.600	41.500	41.848	41.532	2,628,684
2026-01-15	41.875	42.060	41.233	41.539	41.225	1,188,244
2026-01-14	42.828	42.895	41.185	42.501	42.180	1,168,395
2026-01-13	41.968	42.545	41.715	42.216	41.897	1,108,335
2026-01-12	41.565	42.185	41.355	41.680	41.365	382,993
2026-01-09	40.778	41.770	40.740	41.319	41.006	2,480,090
2026-01-08	42.070	42.330	39.385	40.572	40.266	1,912,211
2026-01-07	41.578	42.230	41.400	41.905	41.588	2,159,521
2026-01-06	40.685	42.025	40.560	41.531	41.217	1,711,870
2026-01-05	38.730	40.155	38.720	39.610	39.311	1,314,752
2026-01-02	37.635	38.800	37.180	38.047	37.759	520,302
2025-12-30	36.778	37.730	36.755	37.326	37.044	215,548
2025-12-29	36.833	36.955	36.295	36.654	36.377	360,186
2025-12-23	36.630	36.925	36.553	36.753	36.475	259,900
2025-12-22	36.088	36.870	36.050	36.590	36.314	376,808
2025-12-19	35.285	36.115	35.215	35.702	35.432	986,731
2025-12-18	34.928	37.035	34.840	35.172	34.906	1,024,643
2025-12-17	36.165	36.180	35.070	35.446	35.178	1,274,515
2025-12-16	35.300	36.185	35.185	35.759	35.489	949,019
2025-12-15	36.098	36.320	35.580	35.978	35.707	1,339,024
2025-12-12	36.828	37.180	36.200	36.847	36.568	340,650
2025-12-11	36.703	36.815	36.395	36.625	36.348	2,016,995
2025-12-10	37.553	37.600	36.505	36.710	36.433	1,577,224
2025-12-09	37.615	37.675	37.035	37.505	37.222	668,835
2025-12-08	37.745	38.070	37.430	37.622	37.337	4,125,862
2025-12-05	36.608	37.805	36.585	37.213	36.932	422,008
2025-12-04	37.568	37.705	36.325	36.760	36.482	1,473,552
2025-12-03	36.948	37.195	36.215	36.721	36.444	945,269
2025-12-02	35.550	36.125	35.330	35.725	35.455	767,351
2025-12-01	36.148	36.330	35.110	35.434	35.166	549,912
2025-11-28	35.753	36.463	35.720	36.146	35.873	1,479,697
2025-11-27	34.873	35.712	29.112	35.459	35.191	1,038,961
2025-11-26	33.835	34.983	33.230	34.366	34.106	1,005,765
2025-11-25	33.403	34.290	32.935	33.663	33.408	1,649,380
2025-11-24	32.385	32.965	32.065	32.400	32.155	1,005,197
2025-11-21	31.403	32.335	31.285	31.802	31.562	1,724,038
2025-11-20	34.225	34.250	32.865	33.328	33.076	5,572,829
2025-11-19	32.950	33.430	32.298	32.992	32.743	6,011,448
2025-11-18	33.908	34.045	32.870	33.262	33.011	2,071,095
2025-11-17	35.425	35.895	34.230	34.746	34.483	2,187,974
2025-11-14	35.458	35.625	33.750	34.698	34.436	2,408,513
2025-11-13	36.660	37.250	35.885	35.936	35.664	4,455,018
2025-11-12	34.683	37.935	33.428	36.999	36.720	3,047,043
2025-11-11	33.258	33.925	33.240	33.475	33.222	1,703,559
2025-11-10	33.518	33.770	33.240	33.520	33.266	1,524,337

← NewerPage 4 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.