Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	29.080	29.195	28.715	28.903	28.429	1,629,120
2024-11-20	29.328	29.550	28.640	29.070	28.593	1,197,413
2024-11-19	29.895	30.015	28.510	29.103	28.625	411,044
2024-11-18	30.005	30.460	29.705	29.785	29.296	5,237,020
2024-11-15	30.098	30.590	29.940	30.260	29.763	1,226,941
2024-11-14	29.928	30.875	29.375	30.208	29.712	707,138
2024-11-13	30.805	30.805	29.295	29.735	29.247	1,185,082
2024-11-12	29.323	31.650	29.155	30.790	30.284	757,632
2024-11-11	29.038	30.750	28.925	29.906	29.415	660,580
2024-11-08	28.980	29.260	28.460	28.665	28.194	446,284
2024-11-07	28.505	29.255	28.290	28.695	28.224	388,964
2024-11-06	28.990	29.765	28.055	28.579	28.109	1,505,101
2024-11-05	29.073	29.410	28.815	29.340	28.858	173,363
2024-11-04	29.328	29.660	28.935	29.360	28.878	357,831
2024-11-01	29.110	29.565	28.840	29.001	28.525	1,117,035
2024-10-31	29.335	29.980	28.900	29.216	28.737	797,626
2024-10-30	30.203	30.460	29.575	29.995	29.502	315,187
2024-10-29	31.035	31.380	30.500	30.933	30.425	359,832
2024-10-28	31.028	31.130	29.795	30.215	29.719	3,358,415
2024-10-25	30.588	31.085	30.285	30.697	30.193	247,666
2024-10-24	30.755	31.340	30.540	30.774	30.268	696,686
2024-10-23	30.705	31.305	30.173	30.674	30.171	1,167,483
2024-10-22	29.813	30.085	29.635	29.859	29.369	4,877,040
2024-10-21	30.000	30.275	29.828	30.081	29.587	936,119
2024-10-18	30.908	31.800	30.705	31.066	30.556	1,619,636
2024-10-17	30.903	31.300	30.660	31.063	30.553	2,117,058
2024-10-16	30.265	30.620	29.960	30.306	29.808	6,961,482
2024-10-15	31.390	31.475	30.300	30.640	30.137	1,192,473
2024-10-14	30.533	31.320	30.435	30.631	30.128	5,649,647
2024-10-11	30.365	30.540	29.940	30.222	29.726	1,551,785
2024-10-10	30.295	30.730	30.035	30.161	29.665	4,321,454
2024-10-09	29.620	30.720	29.270	30.213	29.717	216,005
2024-10-08	29.675	30.065	29.275	29.803	29.313	437,622
2024-10-07	30.550	30.680	29.905	30.175	29.680	521,444
2024-10-04	29.685	30.510	29.655	29.943	29.451	783,054
2024-10-03	30.365	30.435	29.665	29.943	29.452	943,019
2024-10-02	30.710	30.800	30.026	30.568	30.066	252,052
2024-10-01	31.523	31.600	30.450	30.575	30.073	571,695
2024-09-30	32.398	32.840	31.310	31.800	31.278	593,187
2024-09-27	31.080	32.695	31.035	31.896	31.372	2,949,273
2024-09-26	30.253	31.085	30.125	30.597	30.095	1,782,339
2024-09-25	29.503	29.650	29.060	29.270	28.790	221,878
2024-09-24	29.643	30.200	29.235	29.864	29.373	927,116
2024-09-23	29.463	29.525	28.780	29.204	28.724	186,483
2024-09-20	30.458	30.530	28.875	29.000	28.524	3,907,393
2024-09-19	30.525	31.315	30.505	30.913	30.405	557,372
2024-09-18	29.830	30.310	29.570	29.740	29.252	298,571
2024-09-17	29.188	30.075	29.110	30.005	29.512	582,050
2024-09-16	29.633	29.700	28.950	29.190	28.710	964,717
2024-09-13	29.388	29.845	29.200	29.711	29.223	1,226,748
2024-09-12	29.643	29.920	29.255	29.634	29.148	2,267,815
2024-09-11	28.828	29.055	28.525	28.887	28.413	380,186
2024-09-10	29.270	29.320	28.380	28.755	28.283	370,051
2024-09-09	29.360	29.660	29.020	29.609	29.122	331,934
2024-09-06	30.060	30.200	28.980	30.025	29.532	276,571
2024-09-05	29.788	30.345	29.715	29.930	29.439	195,499
2024-09-04	30.410	30.700	29.790	30.343	29.844	949,164
2024-09-03	32.858	32.915	31.235	32.825	32.286	731,807
2024-09-02	32.858	32.895	31.980	32.511	31.977	131,142
2024-08-30	32.503	33.130	32.370	32.823	32.284	309,418

← NewerPage 9 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.