Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	38.375	39.425	38.200	39.206	38.562	3,319,892
2025-02-19	38.023	38.505	37.725	38.067	37.442	981,689
2025-02-18	37.990	38.140	37.435	37.946	37.323	260,989
2025-02-17	37.355	37.995	37.295	37.920	37.297	1,253,264
2025-02-14	37.475	37.980	37.310	37.640	37.022	973,584
2025-02-13	37.453	37.730	37.100	37.492	36.876	511,062
2025-02-12	36.945	37.125	36.245	36.812	36.208	9,431,658
2025-02-11	36.335	37.055	36.305	36.741	36.138	947,816
2025-02-10	37.065	37.130	36.330	36.640	36.039	1,203,731
2025-02-07	37.190	37.635	36.820	37.264	36.653	2,466,959
2025-02-06	37.278	37.570	36.715	37.223	36.611	2,591,914
2025-02-05	34.228	35.500	34.030	35.120	34.543	2,289,432
2025-02-04	34.390	35.175	32.210	34.184	33.623	12,881,430
2025-02-03	30.893	32.055	30.580	30.896	30.389	1,122,774
2025-01-31	31.440	32.145	31.435	31.822	31.300	1,676,266
2025-01-30	32.413	32.595	31.290	32.327	31.796	948,235
2025-01-29	33.828	34.190	32.395	33.238	32.692	306,531
2025-01-28	33.290	33.815	32.945	33.317	32.770	300,197
2025-01-27	32.993	33.500	32.340	33.185	32.640	292,879
2025-01-24	33.795	35.020	33.685	34.318	33.755	345,444
2025-01-23	34.068	34.370	33.870	34.075	33.516	396,231
2025-01-22	34.360	34.500	34.025	34.234	33.672	3,240,133
2025-01-21	33.875	34.440	33.815	34.174	33.612	260,088
2025-01-20	34.093	34.240	33.600	34.066	33.507	231,008
2025-01-17	33.400	34.290	33.350	34.240	33.678	293,885
2025-01-16	34.190	34.305	33.280	33.451	32.902	476,495
2025-01-15	32.783	34.065	32.745	34.020	33.462	720,214
2025-01-14	32.875	33.263	32.670	32.825	32.286	441,655
2025-01-13	31.935	32.475	31.210	31.904	31.380	445,921
2025-01-10	32.158	32.500	31.755	32.242	31.713	178,264
2025-01-09	32.260	32.560	32.195	32.500	31.966	349,981
2025-01-08	33.773	33.830	32.580	33.317	32.770	3,344,125
2025-01-07	33.395	34.030	33.255	33.617	33.065	3,732,411
2025-01-06	31.435	33.525	31.410	32.990	32.449	875,861
2025-01-03	31.330	31.355	30.530	30.830	30.324	2,467,094
2025-01-02	31.363	31.965	30.900	31.445	30.929	237,622
2024-12-30	31.618	31.880	31.400	31.871	31.348	129,919
2024-12-27	31.435	31.890	31.310	31.792	31.270	137,703
2024-12-23	31.198	31.615	31.135	31.458	30.941	196,396
2024-12-20	31.325	31.580	30.940	31.143	30.631	1,226,821
2024-12-19	32.993	33.155	31.880	32.317	31.787	1,643,075
2024-12-18	33.160	33.760	32.920	33.245	32.699	2,460,335
2024-12-17	32.683	33.555	32.660	33.214	32.669	879,822
2024-12-16	32.913	33.060	32.465	32.842	32.303	1,085,801
2024-12-13	33.113	33.180	32.660	32.903	32.363	689,658
2024-12-12	33.128	33.625	32.985	33.145	32.601	1,054,352
2024-12-11	33.225	33.360	33.050	33.189	32.644	651,641
2024-12-10	33.380	33.580	33.055	33.166	32.621	412,845
2024-12-09	33.133	33.435	32.890	33.273	32.727	689,755
2024-12-06	32.035	32.685	31.885	32.171	31.643	1,102,670
2024-12-05	31.665	32.365	31.635	32.098	31.571	3,170,376
2024-12-04	31.808	32.270	31.640	32.015	31.489	2,285,047
2024-12-03	31.388	31.795	30.725	31.279	30.765	4,066,667
2024-12-02	30.528	31.260	30.415	30.930	30.422	1,126,370
2024-11-29	29.840	30.910	29.800	30.451	29.951	411,623
2024-11-28	30.585	30.890	29.925	30.086	29.592	440,468
2024-11-27	30.175	30.390	29.905	30.220	29.724	501,236
2024-11-26	30.178	31.265	29.825	30.987	30.479	325,326
2024-11-25	30.255	30.790	30.015	30.750	30.245	1,176,020
2024-11-22	29.463	30.005	28.950	29.335	28.853	579,097

← NewerPage 8 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.