Infineon Technologies AG NA O.N. historical data

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

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
2025-10-22	34.290	34.708	30.049	34.281	34.021	3,610,828
2025-10-21	34.073	35.240	34.005	34.614	34.352	4,146,358
2025-10-20	32.905	34.125	32.825	34.100	33.842	1,309,438
2025-10-17	32.520	32.705	32.135	32.471	32.226	786,698
2025-10-16	32.758	33.320	32.350	32.774	32.526	1,723,708
2025-10-15	32.253	32.660	32.170	32.418	32.173	3,416,171
2025-10-14	32.160	32.325	31.740	32.090	31.847	547,491
2025-10-13	31.753	33.025	31.705	32.310	32.066	306,016
2025-10-10	33.268	33.320	31.990	32.926	32.677	429,279
2025-10-09	33.105	33.330	32.740	33.077	32.827	4,063,742
2025-10-08	33.100	33.275	32.675	32.958	32.709	619,733
2025-10-07	34.060	34.135	33.300	33.676	33.421	500,140
2025-10-06	34.153	34.225	33.463	33.530	33.277	3,867,473
2025-10-03	34.410	34.460	33.950	34.110	33.853	2,276,592
2025-10-02	33.880	34.850	33.850	34.392	34.132	1,908,587
2025-10-01	32.958	33.690	32.885	33.404	33.152	1,201,345
2025-09-30	32.938	33.200	32.570	33.200	32.949	448,632
2025-09-29	32.980	33.290	32.880	33.103	32.852	3,052,079
2025-09-26	33.010	33.010	32.265	32.650	32.403	8,347,831
2025-09-25	33.408	33.625	32.965	33.183	32.932	4,743,552
2025-09-24	33.555	33.862	33.040	33.114	32.863	572,750
2025-09-23	33.053	34.245	33.015	33.805	33.549	3,258,157
2025-09-22	33.235	33.235	32.233	32.675	32.428	2,331,802
2025-09-19	33.793	33.880	32.825	33.097	32.847	1,043,970
2025-09-18	33.095	34.110	33.030	33.550	33.296	965,078
2025-09-17	32.300	32.650	31.920	32.310	32.066	5,433,351
2025-09-16	32.915	32.955	32.165	32.535	32.289	8,829,749
2025-09-15	32.100	32.825	32.005	32.502	32.256	873,932
2025-09-12	32.043	32.255	31.515	31.763	31.523	492,193
2025-09-11	31.870	32.250	31.695	31.775	31.535	1,002,951
2025-09-10	32.340	32.745	31.830	32.021	31.779	1,060,824
2025-09-09	32.058	32.200	31.825	31.974	31.733	458,311
2025-09-08	31.900	32.380	31.830	32.070	31.828	590,703
2025-09-05	31.545	32.060	31.300	31.636	31.397	1,173,148
2025-09-04	31.438	42.800	30.815	31.227	30.991	3,434,531
2025-09-03	33.485	34.025	30.970	31.824	31.584	978,991
2025-09-02	34.363	34.470	32.890	33.034	32.784	4,852,476
2025-09-01	34.865	35.115	34.545	34.727	34.465	170,462
2025-08-29	36.133	36.165	34.900	35.442	35.174	1,012,799
2025-08-28	36.120	36.775	36.095	36.210	35.937	621,559
2025-08-27	36.423	36.670	35.835	36.180	35.907	1,383,798
2025-08-26	36.555	36.570	36.065	36.326	36.051	320,188
2025-08-22	35.955	36.850	35.930	36.464	36.188	808,438
2025-08-21	36.558	36.655	36.110	36.350	36.076	1,173,850
2025-08-20	36.575	36.985	35.885	36.482	36.206	3,117,548
2025-08-19	36.753	37.265	36.725	37.072	36.792	347,545
2025-08-18	36.723	36.775	36.285	36.570	36.294	320,683
2025-08-15	36.918	37.090	36.655	36.865	36.586	287,989

← NewerPage 5 of 21 · 1,255 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.