INFINEON TECHNOLOGIES AG SPON A - Price History
Monthly price history for IFNNY (INFINEON TECHNOLOGIES AG SPON A)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $34.01 | $34.01 |
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: $34.01
Dividend Yield: 1.11%
Forward Dividend Yield: 1.11%
Payout Ratio: 15.38%
Dividend Per Share: 0.38 USD
Earnings Per Share: 2.47 USD
P/E Ratio: 14.04
Exchange: PNK
Sector: Technology
Industry: Semiconductors
Volume: 103491
Ebitda: 2.1 billionMarket Capitalization: 44.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 2.55%
DGR5: 1.72%
DGR10: 6.55%