Infineon Technologies AG NA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.259	50.259	48.438	48.438	48.438	45,717
2026-10-22	51.790	51.949	50.010	50.010	50.010	1,571
2026-10-21	53.180	53.265	52.462	53.265	53.265	1,128
2026-10-20	51.265	52.085	50.741	52.085	52.085	83,248
2026-10-19	52.410	52.931	52.290	52.290	52.290	833
2026-10-16	52.699	52.699	52.295	52.295	52.295	594,977
2026-10-15	50.850	53.500	49.925	52.300	52.300	1,581,799
2026-10-14	56.845	58.020	54.675	55.350	55.350	1,680,514
2026-10-13	54.800	56.860	54.040	56.000	56.000	1,420,739
2026-10-12	58.485	59.500	56.940	57.220	57.220	264,516
2026-10-09	58.555	61.055	58.325	58.695	58.695	417,283
2026-10-08	59.860	61.060	58.170	58.695	58.695	1,830,015
2026-10-07	63.400	63.980	60.460	60.845	60.845	1,130,704
2026-10-06	64.085	64.720	62.840	64.710	64.710	588,560
2026-10-05	64.690	69.892	63.070	63.570	63.570	3,406,867
2026-10-02	60.940	64.810	59.420	64.220	64.220	688,133
2026-10-01	60.530	61.560	58.970	59.405	59.405	819,740
2026-09-30	59.590	60.240	58.840	59.255	59.255	2,065,497
2026-09-29	57.785	60.040	57.440	59.300	59.300	627,320
2026-09-28	55.840	58.520	55.660	56.570	56.570	254,080
2026-09-25	57.750	57.750	56.650	56.985	56.985	692,848
2026-09-24	58.245	58.320	55.970	56.105	56.105	435,960
2026-09-23	60.155	60.440	57.860	58.680	58.680	334,466
2026-09-22	58.660	60.130	58.004	59.990	59.990	373,867
2026-09-21	57.230	58.490	56.820	58.110	58.110	670,730
2026-09-18	56.020	56.610	55.580	55.900	55.900	1,087,606
2026-09-17	54.130	55.400	53.410	54.645	54.645	2,878,509
2026-09-16	55.510	55.600	54.460	55.060	55.060	680,616
2026-09-15	53.895	55.080	53.260	53.500	53.500	747,422
2026-09-14	55.455	55.850	53.400	55.030	55.030	928,167
2026-09-11	56.035	58.560	55.950	58.370	58.370	1,412,044
2026-09-10	56.650	57.140	55.190	55.655	55.655	705,802
2026-09-09	58.625	58.740	55.900	56.605	56.605	1,760,794
2026-09-08	59.480	59.870	57.570	58.125	58.125	1,077,823
2026-09-07	58.505	60.790	58.210	58.360	58.360	732,815
2026-09-04	55.635	57.690	55.460	57.055	57.055	1,742,468
2026-09-03	55.930	56.380	54.250	55.115	55.115	929,899
2026-09-02	55.270	56.210	54.990	55.550	55.550	470,021
2026-09-01	56.185	57.770	54.530	55.540	55.540	667,434
2026-08-28	57.330	58.210	56.590	57.020	57.020	480,340
2026-08-27	56.230	58.420	56.120	56.920	56.920	1,274,436
2026-08-26	55.215	55.625	54.840	55.025	55.025	1,119,412
2026-08-25	55.510	55.830	54.620	55.343	55.343	1,859,527
2026-08-24	55.145	55.880	53.970	55.490	55.490	686,229
2026-08-21	56.430	56.910	55.330	55.760	55.760	752,455
2026-08-20	55.800	56.050	54.420	55.410	55.410	5,494,184
2026-08-19	57.415	57.480	54.870	55.130	55.130	4,710,098
2026-08-18	60.675	61.330	57.240	57.240	57.240	1,092,082
2026-08-17	63.830	63.990	61.730	63.000	63.000	1,293,740
2026-08-14	62.055	62.950	61.550	61.775	61.775	3,724,609
2026-08-13	63.925	64.050	62.100	62.580	62.580	1,517,771
2026-08-12	64.145	65.460	62.890	62.935	62.935	1,417,986
2026-08-11	62.215	64.035	61.860	62.950	62.950	752,779
2026-08-10	63.190	64.750	62.530	63.330	63.330	2,905,178
2026-08-07	61.060	63.460	61.000	62.015	62.015	345,077
2026-08-06	60.050	61.065	58.160	60.235	60.235	2,110,802
2026-08-05	64.380	64.480	59.450	60.165	60.165	12,358,413
2026-08-04	63.590	64.220	62.720	63.790	63.790	1,387,747
2026-08-03	63.170	63.400	59.985	62.170	62.170	1,162,507
2026-07-31	63.875	64.000	61.090	61.775	61.775	1,184,561

Page 1 of 3 · 128 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.