Infineon Technologies AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	42.700	43.210	40.730	41.230	39.428	6,500,098
2021-11-09	42.800	43.215	41.175	41.735	39.911	6,912,922
2021-11-08	42.725	43.030	42.635	42.785	40.915	2,559,538
2021-11-05	42.400	42.925	42.000	42.865	40.992	5,574,525
2021-11-04	42.400	42.610	41.775	42.020	40.184	4,007,788
2021-11-03	41.490	42.000	41.270	42.000	40.165	3,384,838
2021-11-02	40.900	41.380	40.730	41.380	39.572	3,897,957
2021-11-01	40.620	40.855	39.935	40.710	38.931	3,327,980
2021-10-29	39.710	40.435	39.455	40.395	38.630	4,314,578
2021-10-28	39.285	40.130	39.150	40.100	38.348	4,322,540
2021-10-27	38.750	39.260	38.295	39.260	37.544	3,844,155
2021-10-26	39.200	39.560	38.985	39.250	37.535	3,154,108
2021-10-25	38.905	39.110	38.545	39.025	37.320	2,581,996
2021-10-22	38.000	38.880	37.975	38.610	36.923	3,931,953
2021-10-21	37.385	38.050	37.225	37.925	36.268	3,521,327
2021-10-20	37.675	38.100	37.435	37.620	35.976	3,457,413
2021-10-19	37.900	37.990	37.585	37.860	36.206	3,458,559
2021-10-18	36.930	37.565	36.750	37.540	35.900	3,055,280
2021-10-15	37.240	37.385	36.735	37.070	35.450	4,287,043
2021-10-14	36.370	36.970	36.145	36.950	35.335	3,782,548

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.