Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	36.720	36.960	36.435	36.706	36.428	215,969
2025-08-13	36.910	37.010	36.615	36.836	36.557	491,411
2025-08-12	35.360	36.775	35.275	35.972	35.700	606,931
2025-08-11	35.560	35.625	35.125	35.313	35.046	327,260
2025-08-08	34.563	35.460	34.545	34.845	34.581	1,065,440
2025-08-07	34.228	34.785	33.595	34.093	33.835	895,375
2025-08-06	35.880	35.940	34.135	34.436	34.176	788,064
2025-08-05	35.083	35.875	34.235	35.194	34.928	7,428,377
2025-08-04	34.098	44.659	33.620	34.255	33.997	3,254,005
2025-08-01	34.233	34.535	33.390	33.840	33.584	807,031
2025-07-31	36.058	36.150	34.620	34.643	34.381	600,797
2025-07-30	35.540	36.055	35.500	35.789	35.519	709,730
2025-07-29	35.243	35.905	35.230	35.634	35.365	1,682,077
2025-07-28	35.353	35.460	34.868	35.050	34.785	783,617
2025-07-25	34.120	34.500	33.890	34.272	34.013	394,149
2025-07-24	35.165	35.615	33.825	34.655	34.393	2,656,712
2025-07-23	37.033	37.135	35.810	36.432	36.157	1,045,862
2025-07-22	37.830	37.830	36.870	37.210	36.929	952,594
2025-07-21	38.178	38.710	37.990	38.495	38.204	1,974,280
2025-07-18	38.263	38.675	37.955	38.082	37.794	1,687,238
2025-07-17	38.043	38.240	37.700	37.978	37.691	428,947
2025-07-16	36.640	37.915	36.640	37.560	37.276	1,889,885
2025-07-15	37.650	37.960	37.555	37.812	37.526	623,975
2025-07-14	37.325	37.670	37.100	37.440	37.157	611,714
2025-07-11	38.020	38.120	37.645	37.860	37.574	374,114
2025-07-10	38.130	38.300	37.940	38.150	37.862	1,039,321
2025-07-09	37.678	38.235	37.430	37.947	37.660	1,282,519
2025-07-08	37.335	37.950	37.100	37.773	37.488	872,994
2025-07-07	36.693	37.240	36.665	36.895	36.616	1,461,361
2025-07-04	36.605	37.020	36.535	36.905	36.626	273,196
2025-07-03	36.948	37.290	36.585	36.837	36.558	2,189,136
2025-07-02	35.783	36.610	35.760	36.189	35.915	2,288,470
2025-07-01	35.793	36.110	35.250	35.647	35.377	1,464,994
2025-06-30	36.493	36.870	35.925	36.370	36.095	569,155
2025-06-27	35.870	36.000	35.410	35.603	35.333	1,096,557
2025-06-26	35.588	35.900	35.095	35.505	35.237	536,518
2025-06-25	35.935	35.995	34.530	35.055	34.790	1,556,284
2025-06-24	35.950	36.155	35.195	35.549	35.280	637,675
2025-06-23	34.070	34.815	33.905	34.450	34.190	347,754
2025-06-20	34.393	34.815	33.815	34.566	34.305	2,890,703
2025-06-19	33.848	34.165	33.623	33.879	33.623	410,251
2025-06-18	34.800	34.870	33.715	34.161	33.903	1,664,968
2025-06-17	35.355	35.405	34.653	35.001	34.736	1,940,126
2025-06-16	35.550	35.725	35.090	35.374	35.107	1,282,571
2025-06-13	34.585	35.420	34.460	35.170	34.904	509,538
2025-06-12	35.868	36.165	35.565	35.863	35.592	488,225
2025-06-11	36.963	37.200	36.425	36.912	36.633	1,247,837
2025-06-10	36.293	36.985	36.010	36.413	36.137	1,133,490
2025-06-09	35.760	36.565	35.700	36.146	35.873	420,594
2025-06-06	35.475	36.100	35.075	35.755	35.484	358,531
2025-06-05	35.958	36.175	35.565	35.915	35.644	2,840,365
2025-06-04	35.103	36.170	33.953	35.789	35.518	1,715,848
2025-06-03	33.875	34.460	33.550	33.971	33.714	1,223,929
2025-06-02	33.510	33.970	33.160	33.540	33.287	644,610
2025-05-30	34.453	35.095	34.274	34.749	34.486	840,248
2025-05-29	35.393	35.830	34.510	35.210	34.944	1,402,699
2025-05-28	34.450	34.900	34.365	34.455	34.195	1,134,756
2025-05-27	34.143	35.135	34.050	34.758	34.495	921,635
2025-05-23	34.755	35.215	33.005	33.474	33.221	2,880,572
2025-05-22	34.210	35.010	34.030	34.520	34.259	4,525,003

← NewerPage 6 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.