Infineon Technologies AG NA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 33.878 | 34.070 | 32.645 | 33.094 | 32.844 | 786,340 |
| 2025-11-06 | 34.265 | 34.760 | 33.790 | 33.911 | 33.655 | 565,390 |
| 2025-11-05 | 33.608 | 34.405 | 33.445 | 33.742 | 33.487 | 2,803,194 |
| 2025-11-04 | 33.778 | 34.610 | 33.680 | 34.271 | 34.012 | 1,024,248 |
| 2025-11-03 | 34.220 | 35.080 | 34.200 | 34.650 | 34.388 | 565,898 |
| 2025-10-31 | 34.530 | 34.730 | 34.140 | 34.277 | 34.018 | 599,974 |
| 2025-10-30 | 34.443 | 35.000 | 34.400 | 34.688 | 34.426 | 647,092 |
| 2025-10-29 | 34.283 | 34.815 | 34.200 | 34.640 | 34.379 | 777,910 |
| 2025-10-28 | 34.400 | 35.060 | 34.010 | 34.270 | 34.011 | 704,371 |
| 2025-10-27 | 33.948 | 34.375 | 33.745 | 34.051 | 33.793 | 1,042,181 |
| 2025-10-24 | 33.793 | 34.005 | 33.475 | 33.761 | 33.506 | 1,515,102 |
| 2025-10-23 | 33.780 | 34.390 | 33.255 | 33.420 | 33.167 | 539,999 |
← NewerPage 5 of 5 · 252 trading days
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.