Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.880	34.755	33.785	34.627	34.366	6,564,688
2025-05-20	33.678	34.620	33.485	34.502	34.242	1,141,681
2025-05-19	32.965	33.585	32.885	33.496	33.243	1,127,804
2025-05-16	33.418	34.120	33.370	33.505	33.252	1,385,526
2025-05-15	34.358	34.490	33.630	33.825	33.569	7,352,346
2025-05-14	34.665	34.890	34.055	34.385	34.125	614,058
2025-05-13	34.318	34.660	33.880	34.190	33.932	922,223
2025-05-12	32.283	34.275	32.200	34.005	33.748	3,187,428
2025-05-09	31.423	31.830	31.135	31.397	31.159	1,545,268
2025-05-08	30.695	31.500	29.398	30.629	30.398	1,301,672
2025-05-07	29.325	30.310	29.290	29.710	29.486	1,756,741
2025-05-06	30.050	30.095	29.080	29.500	29.277	8,674,444
2025-05-02	29.200	30.145	29.090	29.931	29.705	1,880,020
2025-04-30	29.290	29.595	28.245	29.018	28.799	724,823
2025-04-29	29.803	30.235	29.080	29.478	29.255	546,223
2025-04-28	30.268	30.500	29.880	29.971	29.745	1,480,191
2025-04-25	29.945	30.295	29.660	29.856	29.630	1,159,459
2025-04-24	28.115	29.660	27.790	28.660	28.444	926,688
2025-04-23	27.253	28.425	27.210	28.005	27.793	448,805
2025-04-22	26.393	26.690	25.975	26.412	26.213	3,047,453
2025-04-17	26.830	27.130	26.520	26.731	26.529	259,279
2025-04-16	26.585	26.885	26.185	26.371	26.172	216,458
2025-04-15	26.798	27.490	26.750	27.180	26.975	958,606
2025-04-14	26.690	26.880	26.360	26.649	26.447	2,711,831
2025-04-11	26.040	26.490	25.280	25.740	25.545	3,088,571
2025-04-10	29.860	29.900	25.780	27.731	27.522	2,531,055
2025-04-09	24.420	24.795	23.660	24.092	23.910	2,262,389
2025-04-08	25.545	26.105	24.330	25.300	25.109	3,225,939
2025-04-07	23.533	27.185	23.260	24.686	24.499	1,636,504
2025-04-04	27.638	27.750	25.150	26.170	25.972	3,557,153
2025-04-03	29.353	29.987	28.025	29.576	29.352	2,427,321
2025-04-02	30.780	30.790	30.105	30.506	30.276	2,806,762
2025-04-01	31.043	31.235	30.345	30.864	30.630	3,024,070
2025-03-31	30.648	30.730	29.755	30.308	30.079	1,510,025
2025-03-28	32.013	32.440	31.095	32.440	32.195	648,318
2025-03-27	32.853	33.010	32.355	32.440	32.195	1,235,292
2025-03-26	34.763	34.805	33.350	33.520	33.267	813,176
2025-03-25	34.463	34.970	34.135	34.411	34.151	7,466,357
2025-03-24	33.573	34.510	33.325	33.993	33.736	1,846,798
2025-03-21	33.960	33.960	32.645	32.961	32.712	825,341
2025-03-20	35.083	35.230	34.050	35.095	34.830	1,741,806
2025-03-19	35.145	35.595	34.915	35.225	34.959	970,020
2025-03-18	34.705	35.575	34.470	35.139	34.873	1,717,943
2025-03-17	34.743	34.785	34.180	34.407	34.147	1,396,916
2025-03-14	34.055	34.980	33.635	34.417	34.157	1,437,082
2025-03-13	34.705	34.805	33.775	34.235	33.976	2,461,311
2025-03-12	34.798	35.200	34.520	34.884	34.621	3,020,859
2025-03-11	34.668	35.310	34.195	34.816	34.553	286,961
2025-03-10	36.368	36.670	34.005	34.759	34.496	619,276
2025-03-07	36.555	36.590	35.845	36.241	35.967	452,126
2025-03-06	36.265	37.090	36.180	36.738	36.460	3,472,771
2025-03-05	35.520	41.059	34.070	35.894	35.623	2,447,189
2025-03-04	35.330	35.435	33.875	34.070	33.813	5,060,407
2025-03-03	35.458	36.290	34.950	36.061	35.789	1,907,508
2025-02-28	35.238	35.550	35.053	35.305	35.038	7,148,780
2025-02-27	36.708	36.710	35.890	36.115	35.842	623,438
2025-02-26	37.128	37.375	36.730	37.067	36.787	3,547,718
2025-02-25	37.200	37.715	37.020	37.410	37.128	799,304
2025-02-24	38.773	38.820	37.625	38.020	37.733	1,317,522
2025-02-21	38.775	39.041	37.995	38.375	38.085	1,734,485

← NewerPage 7 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.