INFINEON TECH.AG NA O.N. - Price History
Monthly price history for IFX.DE (INFINEON TECH.AG NA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €31.45 | €31.45 |
| April 2024 | €32.72 | €32.72 |
| March 2024 | €31.52 | €31.52 |
| February 2024 | €33.10 | €33.10 |
| January 2024 | €33.39 | €33.74 |
| December 2023 | €37.40 | €37.80 |
| November 2023 | €35.17 | €35.55 |
| October 2023 | €27.18 | €27.48 |
| September 2023 | €31.02 | €31.36 |
| August 2023 | €32.67 | €33.02 |
| July 2023 | €39.58 | €40 |
| June 2023 | €37.39 | €37.78 |
| May 2023 | €34.36 | €34.73 |
| April 2023 | €32.56 | €32.90 |
| March 2023 | €37.28 | €37.68 |
| February 2023 | €33.16 | €33.52 |
| January 2023 | €32.28 | €32.92 |
| December 2022 | €27.88 | €28.43 |
| November 2022 | €30.91 | €31.52 |
| October 2022 | €24.16 | €24.64 |
| September 2022 | €22.27 | €22.71 |
| August 2022 | €23.83 | €24.30 |
| July 2022 | €26.04 | €26.55 |
| June 2022 | €22.64 | €23.09 |
| May 2022 | €28.38 | €28.94 |
| April 2022 | €26.92 | €27.45 |
| March 2022 | €30.39 | €30.98 |
| February 2022 | €30.15 | €30.74 |
| January 2022 | €35.33 | €36.34 |
| December 2021 | €39.64 | €40.76 |
| November 2021 | €38.83 | €39.93 |
| October 2021 | €39.28 | €40.40 |
| September 2021 | €34.55 | €35.52 |
| August 2021 | €35.07 | €36.06 |
| July 2021 | €31.25 | €32.14 |
| June 2021 | €32.89 | €33.82 |
| May 2021 | €32.35 | €33.26 |
| April 2021 | €32.64 | €33.56 |
| March 2021 | €35.16 | €36.16 |
| February 2021 | €35.01 | €36 |
| January 2021 | €32.01 | €33.12 |
| December 2020 | €30.34 | €31.39 |
| November 2020 | €28.53 | €29.52 |
| October 2020 | €23.10 | €23.90 |
| September 2020 | €23.30 | €24.12 |
| August 2020 | €22.38 | €23.16 |
| July 2020 | €20.42 | €21.13 |
| June 2020 | €20.17 | €20.88 |
| May 2020 | €18.22 | €18.86 |
| April 2020 | €16.38 | €16.95 |
| March 2020 | €12.98 | €13.43 |
| February 2020 | €18.16 | €18.79 |
| January 2020 | €18.68 | €19.58 |
| December 2019 | €19.38 | €20.31 |
| November 2019 | €18.50 | €19.39 |
| October 2019 | €16.59 | €17.38 |
| September 2019 | €15.76 | €16.51 |
| August 2019 | €15.03 | €15.75 |
| July 2019 | €16.24 | €17.02 |
| June 2019 | €14.84 | €15.55 |
| May 2019 | €15.35 | €16.08 |
| April 2019 | €20.07 | €21.02 |
| March 2019 | €16.88 | €17.68 |
| February 2019 | €18.42 | €19.30 |
| January 2019 | €18.28 | €19.42 |
| December 2018 | €16.35 | €17.36 |
| November 2018 | €17.41 | €18.50 |
| October 2018 | €16.67 | €17.71 |
| September 2018 | €18.42 | €19.57 |
| August 2018 | €20.63 | €21.92 |
| July 2018 | €21.33 | €22.66 |
| June 2018 | €20.55 | €21.83 |
| May 2018 | €22.11 | €23.49 |
| April 2018 | €20.03 | €21.28 |
| March 2018 | €20.46 | €21.74 |
| February 2018 | €21.08 | €22.40 |
| January 2018 | €21.79 | €23.41 |
| December 2017 | €21.25 | €22.84 |
| November 2017 | €21.59 | €23.20 |
| October 2017 | €21.88 | €23.50 |
| September 2017 | €19.80 | €21.27 |
| August 2017 | €18.03 | €19.37 |
| July 2017 | €17.11 | €18.38 |
| June 2017 | €17.20 | €18.48 |
| May 2017 | €18.33 | €19.69 |
| April 2017 | €17.68 | €19 |
| March 2017 | €17.82 | €19.14 |
| February 2017 | €15.64 | €16.80 |
| January 2017 | €15.61 | €16.99 |
| December 2016 | €15.17 | €16.51 |
| November 2016 | €14.50 | €15.78 |
| October 2016 | €15.03 | €16.36 |
| September 2016 | €14.59 | €15.88 |
| August 2016 | €13.87 | €15.10 |
| July 2016 | €13.60 | €14.80 |
| June 2016 | €11.92 | €12.98 |
| May 2016 | €12.39 | €13.48 |
| April 2016 | €11.42 | €12.42 |
| March 2016 | €11.49 | €12.50 |
| February 2016 | €10.35 | €11.26 |
| January 2016 | €11.09 | €12.28 |
| December 2015 | €12.19 | €13.50 |
| November 2015 | €12.67 | €14.03 |
| October 2015 | €10.11 | €11.20 |
| September 2015 | €9.08 | €10.06 |
| August 2015 | €8.81 | €9.75 |
| July 2015 | €9.21 | €10.20 |
| June 2015 | €10.05 | €11.13 |
| May 2015 | €10.72 | €11.87 |
| April 2015 | €9.55 | €10.58 |
| March 2015 | €10.05 | €11.13 |
| February 2015 | €9.34 | €10.34 |
| January 2015 | €8.85 | €9.98 |
| December 2014 | €7.84 | €8.84 |
| November 2014 | €6.99 | €7.88 |
| October 2014 | €6.87 | €7.74 |
| September 2014 | €7.27 | €8.19 |
| August 2014 | €7.84 | €8.84 |
| July 2014 | €7.34 | €8.28 |
| June 2014 | €8.10 | €9.13 |
| May 2014 | €8.07 | €9.10 |
| April 2014 | €7.43 | €8.38 |
| March 2014 | €7.68 | €8.66 |
| February 2014 | €7.29 | €8.22 |
| January 2014 | €6.68 | €7.66 |
| December 2013 | €6.78 | €7.76 |
| November 2013 | €6.52 | €7.47 |
| October 2013 | €6.22 | €7.13 |
| September 2013 | €6.46 | €7.40 |
| August 2013 | €5.99 | €6.86 |
| July 2013 | €5.79 | €6.63 |
| June 2013 | €5.62 | €6.43 |
| May 2013 | €5.72 | €6.55 |
| April 2013 | €5.24 | €6 |
| March 2013 | €5.38 | €6.16 |
| February 2013 | €5.62 | €6.56 |
| January 2013 | €5.70 | €6.64 |
| December 2012 | €5.25 | €6.13 |
| November 2012 | €5.05 | €5.90 |
| October 2012 | €4.50 | €5.25 |
| September 2012 | €4.23 | €4.94 |
| August 2012 | €4.71 | €5.50 |
| July 2012 | €5.08 | €5.93 |
| June 2012 | €4.57 | €5.33 |
| May 2012 | €5.48 | €6.39 |
| April 2012 | €6.45 | €7.52 |
| March 2012 | €6.57 | €7.67 |
| February 2012 | €6.40 | €7.59 |
| January 2012 | €5.88 | €6.98 |
| December 2011 | €4.91 | €5.82 |
| November 2011 | €5.18 | €6.14 |
| October 2011 | €5.51 | €6.53 |
| September 2011 | €4.71 | €5.59 |
| August 2011 | €5.01 | €5.94 |
| July 2011 | €5.91 | €7.01 |
| June 2011 | €6.54 | €7.75 |
| May 2011 | €6.78 | €8.04 |
| April 2011 | €6.47 | €7.66 |
| March 2011 | €6.10 | €7.24 |
| February 2011 | €6.69 | €7.93 |
| January 2011 | €6.43 | €7.72 |
| December 2010 | €5.80 | €6.96 |
| November 2010 | €5.70 | €6.85 |
| October 2010 | €4.71 | €5.66 |
| September 2010 | €4.23 | €5.08 |
| August 2010 | €3.67 | €4.40 |
| July 2010 | €4.32 | €5.18 |
| June 2010 | €4.01 | €4.82 |
| May 2010 | €3.88 | €4.66 |
| April 2010 | €4.45 | €5.34 |
| March 2010 | €4.28 | €5.14 |
| February 2010 | €3.34 | €4.01 |
| January 2010 | €3.35 | €4.02 |
| December 2009 | €3.23 | €3.88 |
| November 2009 | €2.66 | €3.19 |
| October 2009 | €2.55 | €3.06 |
| September 2009 | €3.21 | €3.86 |
| August 2009 | €3.05 | €3.66 |
| July 2009 | €2.41 | €2.89 |
| June 2009 | €1.91 | €2.58 |
| May 2009 | €1.65 | €2.22 |
| April 2009 | €1.50 | €2.02 |
| March 2009 | €0.65 | €0.87 |
| February 2009 | €0.35 | €0.48 |
| January 2009 | €0.52 | €0.70 |
| December 2008 | €0.71 | €0.96 |
| November 2008 | €1.37 | €1.85 |
| October 2008 | €1.82 | €2.46 |
| September 2008 | €2.91 | €3.92 |
| August 2008 | €4.35 | €5.85 |
| July 2008 | €3.64 | €4.90 |
| June 2008 | €4.11 | €5.53 |
| May 2008 | €4.30 | €5.79 |
| April 2008 | €4.46 | €6.01 |
| March 2008 | €3.31 | €4.45 |
| February 2008 | €3.98 | €5.36 |
| January 2008 | €5.03 | €6.77 |
| December 2007 | €6 | €8.07 |
| November 2007 | €6.05 | €8.15 |
| October 2007 | €7.52 | €10.13 |
| September 2007 | €8.98 | €12.09 |
| August 2007 | €8.48 | €11.42 |
| July 2007 | €9.03 | €12.16 |
| June 2007 | €9.14 | €12.31 |
| May 2007 | €8.56 | €11.52 |
| April 2007 | €8.51 | €11.46 |
| March 2007 | €8.65 | €11.65 |
| February 2007 | €8.62 | €11.60 |
| January 2007 | €8.15 | €10.97 |
| December 2006 | €7.93 | €10.68 |
| November 2006 | €7.19 | €9.68 |
| October 2006 | €7.09 | €9.54 |
| September 2006 | €6.94 | €9.35 |
| August 2006 | €6.81 | €9.17 |
| July 2006 | €6.21 | €8.36 |
| June 2006 | €6.47 | €8.71 |
| May 2006 | €6.54 | €8.81 |
| April 2006 | €7.20 | €9.69 |
| March 2006 | €6.32 | €8.51 |
| February 2006 | €5.75 | €7.74 |
| January 2006 | €5.76 | €7.75 |
| December 2005 | €5.74 | €7.73 |
| November 2005 | €5.65 | €7.60 |
| October 2005 | €5.79 | €7.80 |
| September 2005 | €6.08 | €8.18 |
| August 2005 | €5.62 | €7.57 |
| July 2005 | €6.04 | €8.13 |
| June 2005 | €5.74 | €7.72 |
| May 2005 | €5.29 | €7.12 |
| April 2005 | €4.78 | €6.43 |
| March 2005 | €5.50 | €7.40 |
| February 2005 | €5.85 | €7.88 |
| January 2005 | €5.29 | €7.12 |
| December 2004 | €5.93 | €7.98 |
| November 2004 | €6.19 | €8.33 |
| October 2004 | €6.34 | €8.54 |
| September 2004 | €6.11 | €8.22 |
| August 2004 | €5.94 | €8 |
| July 2004 | €6.75 | €9.09 |
| June 2004 | €8.19 | €11.03 |
| May 2004 | €8.19 | €11.03 |
| April 2004 | €7.94 | €10.69 |
| March 2004 | €8.84 | €11.90 |
| February 2004 | €8.48 | €11.41 |
| January 2004 | €8.84 | €11.90 |
| December 2003 | €8.19 | €11.02 |
| November 2003 | €8.80 | €11.85 |
| October 2003 | €9.42 | €12.68 |
| September 2003 | €8.34 | €11.22 |
| August 2003 | €9.91 | €13.34 |
| July 2003 | €8.48 | €11.41 |
| June 2003 | €6.26 | €8.42 |
| May 2003 | €5.65 | €7.61 |
| April 2003 | €4.94 | €6.65 |
| March 2003 | €4.61 | €6.21 |
| February 2003 | €4.38 | €5.89 |
| January 2003 | €4.83 | €6.50 |
| December 2002 | €5.19 | €6.99 |
| November 2002 | €7.58 | €10.21 |
| October 2002 | €7.32 | €9.85 |
| September 2002 | €4.17 | €5.61 |
| August 2002 | €8.74 | €11.77 |
| July 2002 | €10.84 | €14.60 |
| June 2002 | €11.87 | €15.98 |
| May 2002 | €13.87 | €18.67 |
| April 2002 | €15 | €20.20 |
| March 2002 | €19.30 | €25.98 |
| February 2002 | €19.68 | €26.49 |
| January 2002 | €18.58 | €25.01 |
| December 2001 | €17.05 | €22.95 |
| November 2001 | €16.29 | €21.93 |
| October 2001 | €12.44 | €16.75 |
| September 2001 | €10.03 | €13.50 |
| August 2001 | €19.12 | €25.74 |
| July 2001 | €21.88 | €29.45 |
| June 2001 | €20.58 | €27.70 |
| May 2001 | €30.38 | €40.90 |
| April 2001 | €36.40 | €49 |
| March 2001 | €31.08 | €42.50 |
| February 2001 | €26.35 | €36.03 |
| January 2001 | €35.03 | €47.90 |
| December 2000 | €28.94 | €39.58 |
| November 2000 | €31.89 | €43.61 |
| October 2000 | €35.04 | €47.92 |
| September 2000 | €40.13 | €54.88 |
| August 2000 | €54.75 | €74.87 |
| July 2000 | €53.96 | €73.80 |
| June 2000 | €60.36 | €82.55 |
| May 2000 | €50.27 | €68.75 |
| April 2000 | €55.57 | €76 |
| March 2000 | €41.57 | €56.85 |
IFX.DE
Price: €31.45
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.12%
Payout Ratio: 15.35%
Payout Ratio Range:
Dividend Per Share: 0.35 EUR
Earnings Per Share: 2.28 EUR
P/E Ratio: 14.68
Exchange: GER
Sector: Technology
Industry: Semiconductors
Volume: 2.9 million
Market Capitalization: 41.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 7.58%
DGR5: 6.15%
DGR10: 14.05%