OTC:IFNNY | Historical Stock Price | INFINEON TECHNOLOGIES AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-13 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.54$1.59$4.69$13.78$40.54$119.242000-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$38.55$45.75146,300
2020-12-30$38.61$45.8285,900
2020-12-29$38.47$45.65113,200
2020-12-28$38.59$45.79176,100
2020-12-24$38.40$45.5790,900
2020-12-23$38.13$45.25129,800
2020-12-22$37.42$44.41146,600
2020-12-21$36.54$43.36152,900
2020-12-18$37.76$44.81124,400
2020-12-17$37.81$44.8782,200
2020-12-16$37.21$44.1688,500
2020-12-15$36.71$43.5693,200
2020-12-14$35.94$42.65100,100
2020-12-11$35.04$41.5877,300
2020-12-10$35.23$41.8182,900
2020-12-09$35.09$41.64110,700
2020-12-08$36.36$43.15248,100
2020-12-07$36.39$43.18847,100
2020-12-04$35.95$42.66216,700
2020-12-03$34.74$41.22839,100
2020-12-02$35.14$41.70278,900
2020-12-01$35.51$42.14150,000
2020-11-30$35.47$42.0986,700
2020-11-27$35.18$41.7574,400
2020-11-25$33.85$40.1776,300
2020-11-24$33.27$39.48101,100
2020-11-23$32.81$38.93102,500
2020-11-20$32.20$38.2182,200
2020-11-19$32.26$38.28133,200
2020-11-18$31.62$37.52365,400
2020-11-17$31.70$37.62307,400
2020-11-16$31.80$37.7486,700
2020-11-13$31.07$36.8775,500
2020-11-12$30.75$36.4961,800
2020-11-11$31.80$37.7479,700
2020-11-10$30.57$36.28244,000
2020-11-09$31.51$37.39327,500
2020-11-06$31.75$37.6890,700
2020-11-05$31.36$37.21106,500
2020-11-04$30.27$35.92147,500
2020-11-03$30.24$35.8897,200
2020-11-02$28.44$33.75108,300
2020-10-30$27.87$33.07181,700
2020-10-29$28.02$33.25141,900
2020-10-28$27.63$32.79119,500
2020-10-27$30.10$35.72300,700
2020-10-26$31.14$36.9555,700
2020-10-23$31.81$37.75156,900
2020-10-22$31.37$37.2371,500
2020-10-21$31.89$37.84202,500
2020-10-20$32.14$38.14116,900
2020-10-19$32.22$38.2360,800
2020-10-16$32.40$38.4586,700
2020-10-15$32.02$38.0066,300
2020-10-14$32.59$38.6772,400
2020-10-13$32.39$38.4479,500
2020-10-12$33.18$39.3771,900
2020-10-09$32.59$38.67131,400
2020-10-08$31.63$37.5395,800
2020-10-07$30.86$36.62108,700
2020-10-06$30.09$35.71125,800
2020-10-05$30.49$36.1878,700
2020-10-02$29.55$35.0783,700
2020-10-01$30.40$36.07542,600
2020-09-30$28.24$33.5178,200
2020-09-29$28.31$33.5954,700
2020-09-28$27.92$33.13102,300
2020-09-25$26.95$31.9880,000
2020-09-24$27.32$32.42155,100
2020-09-23$26.98$32.02255,500
2020-09-22$27.61$32.76403,400
2020-09-21$27.35$32.46761,300
2020-09-18$28.30$33.58231,000
2020-09-17$28.66$34.01798,000
2020-09-16$28.56$33.89379,300
2020-09-15$28.88$34.2797,000
2020-09-14$29.20$34.65166,900
2020-09-11$28.01$33.24176,000
2020-09-10$27.91$33.1287,800
2020-09-09$28.34$33.63117,600
2020-09-08$26.77$31.77243,200
2020-09-04$27.28$32.37218,700
2020-09-03$27.07$32.12164,900
2020-09-02$28.72$34.08154,700
2020-09-01$27.91$33.12123,400
2020-08-31$27.73$32.9152,600
2020-08-28$27.85$33.0580,000
2020-08-27$27.42$32.54141,400
2020-08-26$28.24$33.51133,900
2020-08-25$27.20$32.2875,200
2020-08-24$26.90$31.9290,900
2020-08-21$26.18$31.0759,600
2020-08-20$26.31$31.2249,900
2020-08-19$26.56$31.5270,300
2020-08-18$26.72$31.7175,500
2020-08-17$26.68$31.66104,000
2020-08-14$25.64$30.4378,200
2020-08-13$26.08$30.9567,200
2020-08-12$26.67$31.65135,700
2020-08-11$25.96$30.81101,900
2020-08-10$25.38$30.12219,200
2020-08-07$25.80$30.62131,100
2020-08-06$25.67$30.46136,300
2020-08-05$25.75$30.56115,600
2020-08-04$26.30$31.2199,300
2020-08-03$25.59$30.37203,600
2020-07-31$24.64$29.24136,700
2020-07-30$25.11$29.8098,800
2020-07-29$25.44$30.19116,800
2020-07-28$25.27$29.99113,700
2020-07-27$26.24$31.1479,000
2020-07-24$25.16$29.86142,500
2020-07-23$25.74$30.54114,100
2020-07-22$26.59$31.55105,000
2020-07-21$26.15$31.03205,100
2020-07-20$26.32$31.2377,400
2020-07-17$25.61$30.3990,900
2020-07-16$24.97$29.63159,400
2020-07-15$25.67$30.46120,800
2020-07-14$25.30$30.0275,500
2020-07-13$25.43$30.18237,900
2020-07-10$25.52$30.28158,500
2020-07-09$24.81$29.44425,700
2020-07-08$24.16$28.67156,800
2020-07-07$23.70$28.12133,400
2020-07-06$24.21$28.73150,900
2020-07-02$23.28$27.6397,100
2020-07-01$23.08$27.3975,000
2020-06-30$23.51$27.9058,400
2020-06-29$23.17$27.5063,400
2020-06-26$22.95$27.23130,500
2020-06-25$23.48$27.86155,000
2020-06-24$22.92$27.20126,900
2020-06-23$23.23$27.5788,200
2020-06-22$22.83$27.0995,900
2020-06-19$22.52$26.7265,800
2020-06-18$22.69$26.9388,900
2020-06-17$22.59$26.8193,400
2020-06-16$22.23$26.38155,900
2020-06-15$22.13$26.26320,200
2020-06-12$21.97$26.07354,700
2020-06-11$21.68$25.73196,600
2020-06-10$23.67$28.09465,500
2020-06-09$23.62$28.0393,200
2020-06-08$24.27$28.80166,100
2020-06-05$24.23$28.75209,600
2020-06-04$23.46$27.84111,200
2020-06-03$23.54$27.93178,200
2020-06-02$22.22$26.37186,800
2020-06-01$21.82$25.89180,200
2020-05-29$21.19$25.15247,100
2020-05-28$21.06$24.99119,400
2020-05-27$21.50$25.51151,200
2020-05-26$21.65$25.69184,700
2020-05-22$21.03$24.96121,700
2020-05-21$20.62$24.47190,900
2020-05-20$21.20$25.16317,800
2020-05-19$19.98$23.71188,700
2020-05-18$19.90$23.61758,600
2020-05-15$18.46$21.91133,900
2020-05-14$18.58$22.05193,700
2020-05-13$18.66$22.14216,800
2020-05-12$18.93$22.46344,000
2020-05-11$19.41$23.03200,600
2020-05-08$19.90$23.61365,000
2020-05-07$19.73$23.41341,300
2020-05-06$18.89$22.42625,800
2020-05-05$18.10$21.48935,000
2020-05-04$17.44$20.70278,900
2020-05-01$17.49$20.75160,900
2020-04-30$18.36$21.79153,400
2020-04-29$18.89$22.42732,000
2020-04-28$17.59$20.87218,300
2020-04-27$17.11$20.30385,000
2020-04-24$16.85$20.00442,300
2020-04-23$16.74$19.861,022,800
2020-04-22$17.44$20.70172,100
2020-04-21$16.55$19.64849,900
2020-04-20$17.69$20.99348,200
2020-04-17$18.09$21.47337,200
2020-04-16$16.83$19.97302,900
2020-04-15$16.90$20.05274,000
2020-04-14$18.60$22.07383,800
2020-04-13$17.60$20.89285,300
2020-04-09$17.75$21.06425,800
2020-04-08$17.15$20.35241,500
2020-04-07$16.19$19.21278,800
2020-04-06$15.61$18.52371,000
2020-04-03$14.42$17.11343,600
2020-04-02$14.35$17.03781,300
2020-04-01$13.59$16.13255,400
2020-03-31$14.50$17.21329,000
2020-03-30$14.85$17.62829,300
2020-03-27$14.75$17.501,059,600
2020-03-26$15.97$18.951,164,600
2020-03-25$15.23$18.07462,000
2020-03-24$14.01$16.63410,600
2020-03-23$12.50$14.83744,600
2020-03-20$11.69$13.87317,300
2020-03-19$11.93$14.161,388,400
2020-03-18$11.26$13.36543,700
2020-03-17$13.99$16.60402,900
2020-03-16$13.31$15.79462,800
2020-03-13$16.48$19.56760,300
2020-03-12$15.13$17.95473,000
2020-03-11$17.79$21.11408,000
2020-03-10$18.97$22.51242,100
2020-03-09$17.48$20.74568,800
2020-03-06$19.21$22.80342,100
2020-03-05$20.20$23.97212,900
2020-03-04$21.24$25.20179,400
2020-03-03$21.04$24.97763,300
2020-03-02$20.88$24.78711,100
2020-02-28$20.74$24.61227,900
2020-02-27$21.36$25.35212,200
2020-02-26$22.25$26.40253,300
2020-02-25$22.02$26.13572,900
2020-02-24$21.76$25.82186,000
2020-02-21$22.75$27.0095,100
2020-02-20$23.69$27.76105,000
2020-02-19$23.91$28.01119,400
2020-02-18$23.40$27.42133,300
2020-02-14$24.29$28.4679,500
2020-02-13$24.63$28.8688,400
2020-02-12$24.86$29.1355,200
2020-02-11$24.20$28.3572,700
2020-02-10$23.83$27.92723,300
2020-02-07$23.75$27.83166,700
2020-02-06$24.36$28.54149,800
2020-02-05$24.43$28.62195,700
2020-02-04$22.19$26.0092,100
2020-02-03$21.44$25.1261,900
2020-01-31$21.47$25.15407,100
2020-01-30$22.49$26.35543,000
2020-01-29$22.97$26.91163,100
2020-01-28$23.14$27.1193,100
2020-01-27$23.25$27.2494,200
2020-01-24$24.04$28.1778,300
2020-01-23$23.86$27.9559,100
2020-01-22$23.48$27.5186,200
2020-01-21$23.21$27.1973,200
2020-01-17$23.50$27.53112,100
2020-01-16$23.64$27.7048,500
2020-01-15$23.45$27.4755,500
2020-01-14$23.83$27.92130,200
2020-01-13$24.18$28.33134,400
2020-01-10$23.68$27.74124,200
2020-01-09$23.99$28.1198,600
2020-01-08$23.82$27.91120,300
2020-01-07$23.30$27.30168,600
2020-01-06$22.39$26.23179,400
2020-01-03$22.61$26.49100,700
2020-01-02$23.27$27.26168,500