Infineon Technologies AG ( IFNNY) - Price History
Monthly price history for IFNNY (Infineon Technologies AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $72.15 | $72.15 |
| June 2026 | $93.89 | $93.89 |
| May 2026 | $95.59 | $95.59 |
| April 2026 | $67.20 | $67.20 |
| March 2026 | $42.50 | $42.50 |
| February 2026 | $53.90 | $53.90 |
| January 2026 | $49.06 | $49.06 |
| December 2025 | $43.89 | $43.89 |
| November 2025 | $41.96 | $41.96 |
| October 2025 | $39.61 | $39.61 |
| September 2025 | $39.08 | $39.08 |
| August 2025 | $41.01 | $41.01 |
| July 2025 | $39.46 | $39.46 |
| June 2025 | $42.58 | $42.58 |
| May 2025 | $39 | $39 |
| April 2025 | $32.96 | $32.96 |
| March 2025 | $33.30 | $33.30 |
| February 2025 | $36.43 | $36.43 |
| January 2025 | $32.81 | $32.81 |
| December 2024 | $32.31 | $32.31 |
| November 2024 | $32.46 | $32.46 |
| October 2024 | $31.64 | $31.64 |
| September 2024 | $35.11 | $35.11 |
| August 2024 | $36.52 | $36.52 |
| July 2024 | $34.78 | $34.78 |
| June 2024 | $36.84 | $36.84 |
| May 2024 | $40.25 | $40.25 |
| April 2024 | $34.73 | $34.73 |
| March 2024 | $34.02 | $34.02 |
| February 2024 | $36.09 | $36.09 |
| January 2024 | $36.15 | $36.54 |
| December 2023 | $41.40 | $41.85 |
| November 2023 | $38.29 | $38.70 |
| October 2023 | $28.87 | $29.18 |
| September 2023 | $32.82 | $33.17 |
| August 2023 | $35.50 | $35.88 |
| July 2023 | $43.57 | $44.04 |
| June 2023 | $40.89 | $41.33 |
| May 2023 | $36.70 | $37.10 |
| April 2023 | $36.01 | $36.40 |
| March 2023 | $40.52 | $40.96 |
| February 2023 | $35.05 | $35.43 |
| January 2023 | $35.21 | $35.90 |
| December 2022 | $29.57 | $30.15 |
| November 2022 | $33.07 | $33.72 |
| October 2022 | $23.85 | $24.32 |
| September 2022 | $21.54 | $21.96 |
| August 2022 | $24.06 | $24.53 |
| July 2022 | $26.82 | $27.35 |
| June 2022 | $23.73 | $24.19 |
| May 2022 | $30.42 | $31.02 |
| April 2022 | $27.84 | $28.39 |
| March 2022 | $33.32 | $33.97 |
| February 2022 | $33 | $33.65 |
| January 2022 | $40.08 | $41.22 |
| December 2021 | $44.64 | $45.90 |
| November 2021 | $44.17 | $45.42 |
| October 2021 | $45.69 | $46.98 |
| September 2021 | $40.01 | $41.14 |
| August 2021 | $41.42 | $42.59 |
| July 2021 | $37.23 | $38.28 |
| June 2021 | $39.20 | $40.31 |
| May 2021 | $39.38 | $40.49 |
| April 2021 | $38.92 | $40.02 |
| March 2021 | $41.42 | $42.59 |
| February 2021 | $42.45 | $43.65 |
| January 2021 | $38.80 | $40.15 |
| December 2020 | $37.25 | $38.55 |
| November 2020 | $34.27 | $35.46 |
| October 2020 | $26.93 | $27.87 |
| September 2020 | $27.29 | $28.24 |
| August 2020 | $26.80 | $27.73 |
| July 2020 | $23.80 | $24.64 |
| June 2020 | $22.72 | $23.51 |
| May 2020 | $20.48 | $21.19 |
| April 2020 | $17.74 | $18.36 |
| March 2020 | $14.01 | $14.50 |
| February 2020 | $20.04 | $20.74 |
| January 2020 | $20.48 | $21.46 |
| December 2019 | $21.37 | $22.40 |
| November 2019 | $20.34 | $21.32 |
| October 2019 | $18.48 | $19.37 |
| September 2019 | $17.18 | $18.01 |
| August 2019 | $16.47 | $17.26 |
| July 2019 | $17.96 | $18.82 |
| June 2019 | $16.78 | $17.59 |
| May 2019 | $16.95 | $17.77 |
| April 2019 | $22.58 | $23.67 |
| March 2019 | $18.92 | $19.84 |
| February 2019 | $21.01 | $22.02 |
| January 2019 | $20.94 | $22.26 |
| December 2018 | $18.80 | $19.98 |
| November 2018 | $19.95 | $21.20 |
| October 2018 | $18.97 | $20.16 |
| September 2018 | $21.38 | $22.72 |
| August 2018 | $23.93 | $25.44 |
| July 2018 | $24.96 | $26.52 |
| June 2018 | $24.06 | $25.57 |
| May 2018 | $25.93 | $27.56 |
| April 2018 | $24.12 | $25.64 |
| March 2018 | $25.39 | $26.98 |
| February 2018 | $25.60 | $27.21 |
| January 2018 | $27.15 | $29.17 |
| December 2017 | $25.38 | $27.28 |
| November 2017 | $25.77 | $27.68 |
| October 2017 | $25.84 | $27.77 |
| September 2017 | $23.47 | $25.22 |
| August 2017 | $21.54 | $23.15 |
| July 2017 | $20.23 | $21.74 |
| June 2017 | $19.82 | $21.30 |
| May 2017 | $20.61 | $22.15 |
| April 2017 | $19.25 | $20.68 |
| March 2017 | $19.06 | $20.48 |
| February 2017 | $16.56 | $17.79 |
| January 2017 | $16.87 | $18.36 |
| December 2016 | $15.88 | $17.28 |
| November 2016 | $15.34 | $16.69 |
| October 2016 | $16.52 | $17.98 |
| September 2016 | $16.34 | $17.78 |
| August 2016 | $15.42 | $16.78 |
| July 2016 | $15.30 | $16.65 |
| June 2016 | $13.34 | $14.52 |
| May 2016 | $13.73 | $14.94 |
| April 2016 | $13.17 | $14.33 |
| March 2016 | $13.10 | $14.26 |
| February 2016 | $11.22 | $12.21 |
| January 2016 | $12.12 | $13.44 |
| December 2015 | $13.21 | $14.65 |
| November 2015 | $13.26 | $14.70 |
| October 2015 | $11.18 | $12.40 |
| September 2015 | $10.20 | $11.31 |
| August 2015 | $9.92 | $11 |
| July 2015 | $10.19 | $11.30 |
| June 2015 | $11.29 | $12.52 |
| May 2015 | $11.81 | $13.10 |
| April 2015 | $10.60 | $11.76 |
| March 2015 | $10.81 | $11.98 |
| February 2015 | $10.49 | $11.63 |
| January 2015 | $9.98 | $11.29 |
| December 2014 | $9.41 | $10.65 |
| November 2014 | $8.68 | $9.82 |
| October 2014 | $8.64 | $9.78 |
| September 2014 | $9.10 | $10.30 |
| August 2014 | $10.25 | $11.60 |
| July 2014 | $9.71 | $10.99 |
| June 2014 | $11 | $12.45 |
| May 2014 | $10.94 | $12.38 |
| April 2014 | $10.27 | $11.62 |
| March 2014 | $10.57 | $11.96 |
| February 2014 | $9.93 | $11.23 |
| January 2014 | $8.92 | $10.26 |
| December 2013 | $9.41 | $10.82 |
| November 2013 | $8.81 | $10.13 |
| October 2013 | $8.35 | $9.60 |
| September 2013 | $8.68 | $9.98 |
| August 2013 | $7.89 | $9.07 |
| July 2013 | $7.70 | $8.85 |
| June 2013 | $7.25 | $8.34 |
| May 2013 | $7.38 | $8.49 |
| April 2013 | $6.88 | $7.91 |
| March 2013 | $6.92 | $7.96 |
| February 2013 | $7.37 | $8.47 |
| January 2013 | $7.71 | $9.03 |
| December 2012 | $7.06 | $8.27 |
| November 2012 | $6.58 | $7.71 |
| October 2012 | $5.92 | $6.94 |
| September 2012 | $5.50 | $6.44 |
| August 2012 | $5.85 | $6.85 |
| July 2012 | $6.19 | $7.25 |
| June 2012 | $5.73 | $6.71 |
| May 2012 | $6.78 | $7.94 |
| April 2012 | $8.50 | $9.96 |
| March 2012 | $8.72 | $10.22 |
| February 2012 | $8.43 | $10.04 |
| January 2012 | $7.63 | $9.08 |
| December 2011 | $6.31 | $7.51 |
| November 2011 | $6.93 | $8.25 |
| October 2011 | $7.58 | $9.02 |
| September 2011 | $6.21 | $7.39 |
| August 2011 | $7.10 | $8.46 |
| July 2011 | $8.36 | $9.95 |
| June 2011 | $9.45 | $11.25 |
| May 2011 | $9.71 | $11.56 |
| April 2011 | $9.52 | $11.34 |
| March 2011 | $8.66 | $10.31 |
| February 2011 | $9.15 | $10.90 |
| January 2011 | $9.12 | $10.99 |
| December 2010 | $7.65 | $9.22 |
| November 2010 | $7.38 | $8.90 |
| October 2010 | $6.51 | $7.85 |
| September 2010 | $5.75 | $6.93 |
| August 2010 | $4.63 | $5.58 |
| July 2010 | $5.62 | $6.78 |
| June 2010 | $4.79 | $5.78 |
| May 2010 | $4.63 | $5.58 |
| April 2010 | $5.81 | $7 |
| March 2010 | $5.75 | $6.93 |
| February 2010 | $4.53 | $5.46 |
| January 2010 | $4.52 | $5.45 |
| December 2009 | $4.56 | $5.50 |
| November 2009 | $3.96 | $4.78 |
| October 2009 | $3.71 | $4.47 |
| September 2009 | $4.64 | $5.60 |
| August 2009 | $4.33 | $5.22 |
| July 2009 | $3.35 | $4.04 |
| June 2009 | $2.96 | $3.57 |
| May 2009 | $2.61 | $3.15 |
| April 2009 | $2.12 | $2.56 |
| March 2009 | $0.94 | $1.13 |
| February 2009 | $0.50 | $0.60 |
| January 2009 | $0.71 | $0.86 |
| December 2008 | $1.16 | $1.40 |
| November 2008 | $1.95 | $2.35 |
| October 2008 | $2.60 | $3.13 |
| September 2008 | $4.64 | $5.59 |
| August 2008 | $7.06 | $8.51 |
| July 2008 | $6.24 | $7.52 |
| June 2008 | $7.08 | $8.53 |
| May 2008 | $7.51 | $9.05 |
| April 2008 | $7.66 | $9.24 |
| March 2008 | $5.82 | $7.02 |
| February 2008 | $6.69 | $8.07 |
| January 2008 | $8.49 | $10.24 |
| December 2007 | $9.66 | $11.64 |
| November 2007 | $9.82 | $11.84 |
| October 2007 | $12.18 | $14.68 |
| September 2007 | $14.25 | $17.18 |
| August 2007 | $12.94 | $15.60 |
| July 2007 | $13.58 | $16.37 |
| June 2007 | $13.71 | $16.53 |
| May 2007 | $12.91 | $15.57 |
| April 2007 | $12.88 | $15.53 |
| March 2007 | $12.91 | $15.57 |
| February 2007 | $12.71 | $15.32 |
| January 2007 | $11.94 | $14.39 |
| December 2006 | $11.64 | $14.03 |
| November 2006 | $10.72 | $12.93 |
| October 2006 | $10.09 | $12.16 |
| September 2006 | $9.81 | $11.83 |
| August 2006 | $9.81 | $11.83 |
| July 2006 | $8.92 | $10.76 |
| June 2006 | $9.26 | $11.16 |
| May 2006 | $9.43 | $11.37 |
| April 2006 | $10.14 | $12.22 |
| March 2006 | $8.53 | $10.28 |
| February 2006 | $7.64 | $9.21 |
| January 2006 | $7.82 | $9.43 |
| December 2005 | $7.55 | $9.10 |
| November 2005 | $7.42 | $8.95 |
| October 2005 | $7.75 | $9.34 |
| September 2005 | $8.23 | $9.92 |
| August 2005 | $7.80 | $9.40 |
| July 2005 | $8.14 | $9.82 |
| June 2005 | $7.67 | $9.25 |
| May 2005 | $7.32 | $8.82 |
| April 2005 | $6.97 | $8.40 |
| March 2005 | $7.92 | $9.55 |
| February 2005 | $8.58 | $10.34 |
| January 2005 | $7.69 | $9.27 |
| December 2004 | $9.04 | $10.90 |
| November 2004 | $9.12 | $11 |
| October 2004 | $9.07 | $10.93 |
| September 2004 | $8.48 | $10.22 |
| August 2004 | $8.14 | $9.81 |
| July 2004 | $9.09 | $10.96 |
| June 2004 | $11.28 | $13.60 |
| May 2004 | $11.21 | $13.51 |
| April 2004 | $10.47 | $12.62 |
| March 2004 | $12.15 | $14.65 |
| February 2004 | $11.70 | $14.10 |
| January 2004 | $12.32 | $14.85 |
| December 2003 | $11.37 | $13.71 |
| November 2003 | $11.69 | $14.09 |
| October 2003 | $12.19 | $14.70 |
| September 2003 | $10.69 | $12.89 |
| August 2003 | $12.19 | $14.70 |
| July 2003 | $10.58 | $12.75 |
| June 2003 | $7.95 | $9.59 |
| May 2003 | $7.43 | $8.96 |
| April 2003 | $6.31 | $7.61 |
| March 2003 | $5.56 | $6.70 |
| February 2003 | $5.37 | $6.47 |
| January 2003 | $5.78 | $6.97 |
| December 2002 | $5.96 | $7.19 |
| November 2002 | $8.47 | $10.21 |
| October 2002 | $8.05 | $9.71 |
| September 2002 | $4.73 | $5.70 |
| August 2002 | $9.41 | $11.34 |
| July 2002 | $12.02 | $14.49 |
| June 2002 | $12.85 | $15.49 |
| May 2002 | $14.24 | $17.17 |
| April 2002 | $14.96 | $18.04 |
| March 2002 | $18.74 | $22.60 |
| February 2002 | $18.87 | $22.75 |
| January 2002 | $17.97 | $21.66 |
| December 2001 | $16.84 | $20.30 |
| November 2001 | $16.22 | $19.55 |
| October 2001 | $12.48 | $15.04 |
| September 2001 | $10.28 | $12.39 |
| August 2001 | $19.60 | $23.63 |
| July 2001 | $21.19 | $25.55 |
| June 2001 | $19.45 | $23.45 |
| May 2001 | $28.49 | $34.35 |
| April 2001 | $35.38 | $42.66 |
| March 2001 | $30.82 | $37.85 |
| February 2001 | $26.71 | $32.80 |
| January 2001 | $35.87 | $44.05 |
| December 2000 | $29.31 | $36 |
| November 2000 | $31.25 | $38.38 |
| October 2000 | $34.91 | $42.88 |
| September 2000 | $38.68 | $47.50 |
| August 2000 | $53.69 | $65.94 |
| July 2000 | $55.37 | $68 |
| June 2000 | $64.53 | $79.25 |
| May 2000 | $51.20 | $62.88 |
| April 2000 | $55.27 | $67.88 |
| March 2000 | $46.82 | $57.50 |
IFNNY
Price: $72.15
52 week price:
Dividend Yield: 0.48%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 21.23%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 0.89 USD
P/E Ratio: 51.20
Exchange: OQX
Sector: Technology
Industry: Semiconductors
Country: Germany
Volume: 103491
Ebitda: 2.1 billionMarket Capitalization: 112.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 6.56%
DGR5: 5.09%
DGR10: 6.57%