Infineon Technologies AG (IFX) Price History

Daily open, high, low, close and volume for Infineon Technologies AG (IFX) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€58.92	€60.30	€58.92	€59.00	0
2026-10-08	€59.44	€59.66	€58.40	€59.00	150
2026-10-07	€63.27	€63.27	€60.89	€61.07	0
2026-10-06	€63.63	€63.81	€63.08	€63.08	0
2026-10-05	€64.85	€64.85	€63.29	€64.03	126
2026-10-02	€61.06	€64.57	€61.06	€62.75	473
2026-10-01	€61.34	€61.34	€58.90	€58.90	50
2026-09-30	€59.87	€59.87	€58.75	€58.75	1
2026-09-29	€58.49	€59.68	€58.18	€59.37	757
2026-09-28	€56.22	€59.50	€56.22	€59.50	1
2026-09-25	€57.34	€57.34	€56.82	€57.06	56
2026-09-24	€57.75	€57.75	€56.13	€56.13	20
2026-09-23	€60.19	€60.19	€58.35	€59.50	8
2026-09-22	€58.66	€59.50	€58.60	€59.50	11
2026-09-21	€57.42	€59.50	€57.42	€59.50	304
2026-09-18	€55.81	€56.32	€55.81	€55.82	3
2026-09-17	€54.54	€55.30	€53.80	€55.07	157
2026-09-16	€55.17	€57.79	€53.50	€53.50	328
2026-09-15	€53.80	€55.00	€53.00	€53.00	1,299
2026-09-14	€56.80	€56.80	€53.45	€53.80	1,100
2026-09-11	€56.30	€57.35	€56.30	€57.19	1
2026-09-10	€56.53	€56.85	€55.82	€55.82	129
2026-09-09	€58.77	€58.77	€56.40	€56.76	101
2026-09-08	€59.68	€59.68	€57.70	€58.05	183
2026-09-07	€58.37	€60.41	€58.37	€60.41	29
2026-09-04	€55.77	€57.52	€55.77	€56.81	109
2026-09-03	€55.98	€56.32	€54.94	€54.94	2
2026-09-02	€55.60	€56.08	€55.16	€56.00	349
2026-09-01	€57.38	€57.38	€55.54	€55.54	64
2026-08-31	€56.85	€57.04	€56.00	€56.00	111
2026-08-28	€57.17	€58.00	€57.04	€58.00	5
2026-08-27	€56.56	€58.32	€56.56	€57.85	7
2026-08-26	€55.43	€55.43	€54.96	€55.15	412
2026-08-25	€55.37	€55.51	€55.07	€55.07	147
2026-08-24	€55.61	€55.61	€55.06	€55.06	2
2026-08-21	€56.33	€56.40	€55.60	€55.68	201
2026-08-20	€55.65	€56.02	€54.71	€55.35	343
2026-08-19	€57.10	€57.10	€55.00	€55.00	157
2026-08-18	€60.57	€60.57	€58.60	€58.78	80
2026-08-17	€63.85	€63.85	€61.81	€62.38	387
2026-08-14	€61.91	€62.85	€61.91	€62.00	50
2026-08-13	€62.90	€62.94	€62.14	€62.60	460
2026-08-12	€63.75	€65.23	€63.60	€64.54	300
2026-08-11	€62.66	€63.82	€62.66	€63.63	338
2026-08-10	€63.68	€64.70	€62.95	€62.95	213
2026-08-07	€61.12	€62.64	€61.12	€62.64	32
2026-08-06	€60.11	€60.11	€58.62	€58.62	267
2026-08-05	€60.17	€61.00	€59.90	€60.52	469
2026-08-04	€63.36	€64.21	€63.08	€63.50	482
2026-08-03	€62.40	€62.49	€60.30	€60.30	7
2026-07-31	€63.61	€63.61	€61.67	€61.88	257
2026-07-30	€57.00	€60.21	€55.29	€60.21	542
2026-07-29	€56.91	€57.09	€56.06	€56.06	109
2026-07-28	€60.35	€62.00	€57.22	€57.24	2,352
2026-07-27	€64.53	€65.94	€61.91	€61.91	38
2026-07-24	€64.60	€65.70	€64.34	€64.34	61
2026-07-23	€67.27	€67.27	€65.47	€65.47	176
2026-07-22	€66.77	€69.52	€66.77	€69.52	11
2026-07-21	€62.50	€69.00	€62.50	€69.00	479
2026-07-20	€63.22	€64.11	€63.22	€63.82	20
2026-07-17	€64.50	€64.50	€60.86	€63.53	307
2026-07-16	€67.17	€67.19	€63.90	€64.43	1,743
2026-07-15	€71.34	€71.34	€67.97	€67.97	22
2026-07-14	€70.08	€71.63	€70.07	€71.40	240
2026-07-13	€70.42	€71.08	€69.89	€70.46	190
2026-07-10	€71.69	€73.39	€71.32	€72.34	974
2026-07-09	€72.31	€73.51	€71.29	€73.33	412
2026-07-08	€70.41	€70.50	€68.59	€69.99	1,587
2026-07-07	€75.30	€75.30	€70.00	€70.89	291
2026-07-06	€75.61	€77.68	€73.88	€77.13	4,432
2026-07-03	€77.92	€77.92	€77.00	€77.52	62
2026-07-02	€76.33	€77.54	€75.75	€76.50	121
2026-07-01	€81.31	€82.81	€78.45	€78.45	19
2026-06-30	€80.12	€81.54	€80.04	€81.15	797
2026-06-29	€79.45	€80.15	€76.46	€78.29	489
2026-06-26	€79.46	€79.50	€77.48	€77.76	6,957
2026-06-25	€84.21	€84.21	€79.59	€81.33	6,630
2026-06-24	€81.25	€81.56	€78.80	€78.80	144
2026-06-23	€82.83	€82.83	€80.55	€80.92	826
2026-06-22	€81.01	€88.71	€81.01	€87.14	5,797
2026-06-19	€83.47	€83.47	€82.54	€82.79	1,718
2026-06-18	€79.74	€82.48	€79.46	€82.48	1,992
2026-06-17	€78.01	€79.51	€77.10	€77.10	1,069
2026-06-16	€79.63	€80.81	€79.27	€79.27	310
2026-06-15	€81.48	€81.48	€78.92	€80.91	544
2026-06-12	€77.42	€79.84	€76.33	€79.84	993
2026-06-11	€76.18	€77.06	€76.05	€77.06	387
2026-06-10	€77.75	€77.75	€75.32	€75.32	633
2026-06-09	€80.73	€81.35	€80.41	€80.45	611
2026-06-08	€75.88	€79.24	€75.88	€78.79	1,683
2026-06-05	€79.25	€80.27	€77.29	€77.59	797
2026-06-04	€86.13	€86.13	€82.61	€84.88	761
2026-06-03	€86.82	€87.93	€86.00	€87.93	284
2026-06-02	€83.64	€88.41	€83.64	€88.41	3,682
2026-06-01	€82.61	€84.00	€79.27	€80.63	3,766
2026-05-29	€79.84	€82.68	€79.00	€81.10	2,588
2026-05-28	€79.00	€80.22	€78.36	€80.22	1,764
2026-05-27	€78.00	€79.36	€76.00	€76.82	1,211
2026-05-26	€76.04	€77.36	€75.10	€77.29	930
2026-05-25	€74.82	€76.36	€74.01	€76.36	169
2026-05-22	€70.00	€73.76	€70.00	€73.76	996
2026-05-21	€68.46	€69.95	€67.50	€68.25	1,200
2026-05-20	€65.40	€68.11	€65.40	€68.11	360
2026-05-19	€64.84	€65.40	€63.60	€64.78	12,759
2026-05-18	€65.08	€67.46	€65.08	€65.92	1,267
2026-05-15	€67.10	€67.10	€64.64	€65.34	0
2026-05-14	€65.74	€67.20	€65.50	€65.50	148
2026-05-13	€58.00	€64.26	€58.00	€64.26	695
2026-05-12	€60.83	€61.18	€58.65	€58.89	1,873
2026-05-11	€62.26	€62.26	€59.01	€61.74	1,427
2026-05-08	€59.92	€62.00	€59.81	€61.51	977
2026-05-07	€60.20	€61.56	€60.20	€60.62	1,983
2026-05-06	€62.00	€62.00	€57.47	€59.53	4,015
2026-05-05	€56.86	€60.43	€56.86	€60.43	2,099
2026-05-04	€57.84	€58.17	€55.50	€55.50	1,586
2026-04-30	€55.40	€57.26	€55.40	€57.26	201
2026-04-29	€55.07	€56.00	€54.68	€55.47	1,018
2026-04-28	€53.48	€53.99	€51.72	€52.77	548
2026-04-27	€55.05	€55.38	€53.40	€53.40	496
2026-04-24	€53.65	€54.65	€52.81	€54.19	372
2026-04-23	€52.41	€53.45	€51.79	€53.45	1,663
2026-04-22	€48.50	€49.48	€48.50	€49.17	947
2026-04-21	€48.63	€48.63	€47.88	€47.88	0
2026-04-20	€47.95	€48.24	€47.78	€48.02	894
2026-04-17	€46.22	€48.99	€46.22	€48.99	1,923
2026-04-16	€45.14	€45.89	€44.70	€45.89	702
2026-04-15	€44.37	€45.27	€44.22	€44.40	5
2026-04-14	€43.67	€44.36	€42.81	€44.36	1,016
2026-04-13	€42.09	€42.93	€42.09	€42.93	78
2026-04-10	€42.81	€43.47	€42.81	€42.88	946
2026-04-09	€42.65	€42.65	€42.01	€42.26	24
2026-04-08	€37.25	€42.70	€37.25	€42.58	42
2026-04-07	€39.08	€39.77	€38.46	€38.46	2
2026-04-02	€38.49	€38.74	€37.87	€38.74	13
2026-04-01	€39.62	€40.15	€39.29	€40.15	0
2026-03-31	€36.79	€38.24	€36.79	€37.90	220
2026-03-30	€37.28	€37.99	€37.24	€37.24	159
2026-03-27	€38.34	€38.34	€37.04	€37.40	0
2026-03-26	€39.02	€39.28	€38.24	€39.28	150
2026-03-25	€39.22	€40.15	€39.22	€39.75	200
2026-03-24	€38.47	€38.62	€37.58	€38.50	554
2026-03-23	€36.45	€39.06	€35.85	€38.31	249
2026-03-20	€39.02	€39.03	€37.33	€37.33	349
2026-03-19	€38.78	€38.78	€36.86	€37.04	243
2026-03-18	€40.35	€40.35	€39.10	€39.77	0
2026-03-17	€39.33	€39.58	€39.10	€39.54	0
2026-03-16	€39.76	€39.81	€39.12	€39.40	103
2026-03-13	€39.85	€40.31	€39.69	€39.76	496
2026-03-12	€41.26	€41.26	€40.01	€40.15	0
2026-03-11	€41.13	€41.50	€40.67	€41.40	0
2026-03-10	€40.94	€41.38	€40.94	€41.27	150
2026-03-09	€37.86	€38.92	€37.86	€38.92	936
2026-03-06	€41.64	€41.64	€39.44	€39.44	569
2026-03-05	€43.95	€44.34	€42.96	€42.96	204
2026-03-04	€42.22	€43.88	€42.22	€43.88	924
2026-03-03	€43.51	€43.51	€41.51	€41.51	249
2026-03-02	€44.13	€44.82	€44.13	€44.51	222
2026-02-27	€46.21	€46.21	€45.43	€46.17	440
2026-02-26	€47.15	€48.03	€46.07	€46.84	653
2026-02-25	€46.63	€46.89	€46.50	€46.89	24
2026-02-24	€46.03	€46.54	€45.95	€46.47	4,349
2026-02-23	€44.97	€46.20	€44.10	€45.85	3,359
2026-02-20	€45.27	€45.27	€44.76	€45.18	0
2026-02-19	€45.85	€46.24	€45.67	€45.67	761
2026-02-18	€44.89	€46.21	€44.89	€46.21	705
2026-02-17	€42.91	€44.56	€42.91	€44.56	447
2026-02-16	€43.36	€43.36	€42.91	€43.21	74
2026-02-13	€42.17	€43.50	€42.10	€43.48	2,745
2026-02-12	€43.95	€43.95	€42.44	€42.44	45
2026-02-11	€42.47	€43.71	€42.23	€43.47	1,069
2026-02-10	€41.26	€42.90	€41.26	€42.90	0
2026-02-09	€42.54	€42.54	€41.23	€41.89	190
2026-02-06	€41.90	€42.22	€41.20	€42.22	280
2026-02-05	€40.69	€41.08	€40.44	€41.08	177
2026-02-04	€41.72	€41.72	€39.50	€40.35	6,123
2026-02-03	€41.74	€41.74	€40.79	€41.03	303
2026-02-02	€40.67	€42.14	€40.67	€41.97	423
2026-01-30	€40.90	€41.92	€40.90	€41.61	180
2026-01-29	€43.88	€43.88	€41.53	€42.25	1,012
2026-01-28	€44.71	€45.00	€43.41	€43.61	1,295
2026-01-27	€42.00	€42.39	€41.90	€42.39	1,819
2026-01-26	€42.33	€42.46	€41.91	€41.95	568
2026-01-23	€42.15	€42.94	€41.97	€42.34	78
2026-01-22	€42.05	€42.99	€42.05	€42.65	5
2026-01-21	€40.12	€41.21	€39.99	€41.21	5
2026-01-20	€39.97	€40.39	€39.82	€40.39	80
2026-01-19	€40.86	€40.90	€40.56	€40.72	300
2026-01-16	€41.71	€42.17	€41.56	€41.90	84
2026-01-15	€41.72	€41.79	€41.40	€41.79	1,139
2026-01-14	€42.65	€42.65	€41.01	€41.49	918
2026-01-13	€41.92	€42.54	€41.42	€42.54	463
2026-01-12	€41.29	€41.92	€41.29	€41.70	1,209
2026-01-09	€40.79	€41.62	€40.79	€41.62	370
2026-01-08	€42.06	€42.15	€40.53	€40.63	1,923
2026-01-07	€41.78	€42.20	€41.65	€42.13	394
2026-01-06	€39.83	€41.93	€39.83	€41.90	2,836
2026-01-05	€39.21	€40.16	€39.08	€40.16	2,035
2026-01-02	€37.39	€38.72	€37.39	€38.34	102
2025-12-30	€36.88	€37.60	€36.88	€37.60	15
2025-12-29	€36.71	€36.84	€36.42	€36.84	129
2025-12-23	€36.78	€36.90	€36.72	€36.81	416
2025-12-22	€36.52	€36.75	€35.99	€36.69	752
2025-12-19	€35.31	€35.73	€34.99	€34.99	6
2025-12-18	€35.12	€35.62	€34.96	€35.47	20
2025-12-17	€36.01	€36.01	€35.12	€35.12	20
2025-12-16	€35.42	€36.14	€35.42	€36.04	168
2025-12-15	€36.22	€36.22	€35.65	€35.88	102
2025-12-12	€36.71	€37.00	€36.39	€36.39	301
2025-12-11	€36.74	€36.74	€36.51	€36.56	1
2025-12-10	€37.34	€37.46	€36.63	€36.63	403
2025-12-09	€37.43	€37.61	€37.15	€37.47	41
2025-12-08	€37.63	€38.03	€37.53	€37.65	3
2025-12-05	€36.72	€37.62	€36.63	€37.58	11,906
2025-12-04	€37.54	€37.54	€36.56	€36.87	5
2025-12-03	€35.90	€36.92	€35.90	€36.83	57
2025-12-02	€35.38	€35.81	€35.38	€35.81	1
2025-12-01	€36.08	€36.08	€35.29	€35.40	3,203
2025-11-28	€35.83	€36.37	€35.83	€36.37	85
2025-11-27	€34.92	€35.60	€34.92	€35.58	263
2025-11-26	€33.69	€34.94	€33.40	€34.90	1,378
2025-11-25	€33.56	€33.71	€32.67	€33.51	970
2025-11-24	€32.28	€32.92	€32.16	€32.92	344
2025-11-21	€31.83	€31.97	€31.48	€31.72	400
2025-11-20	€33.75	€33.75	€33.03	€33.08	301
2025-11-19	€32.77	€33.33	€32.77	€33.01	101
2025-11-18	€33.65	€33.65	€33.02	€33.07	1
2025-11-17	€35.70	€35.70	€34.36	€34.36	106
2025-11-14	€33.83	€35.41	€33.83	€35.41	172
2025-11-13	€37.03	€37.03	€36.08	€36.08	284
2025-11-12	€33.80	€37.87	€33.80	€36.19	3,788
2025-11-11	€33.40	€33.90	€33.40	€33.80	0
2025-11-10	€33.50	€33.76	€32.99	€33.36	490
2025-11-07	€34.17	€34.17	€32.84	€32.84	0
2025-11-06	€34.42	€34.56	€33.86	€33.86	86
2025-11-05	€33.58	€34.37	€33.58	€34.37	50
2025-11-04	€33.79	€34.24	€33.47	€34.21	614
2025-11-03	€34.36	€34.70	€34.36	€34.67	582
2025-10-31	€34.26	€34.30	€33.70	€34.29	612
2025-10-30	€34.58	€34.90	€34.10	€34.10	425
2025-10-29	€34.06	€34.71	€34.06	€34.39	80
2025-10-28	€34.66	€35.71	€34.07	€34.26	4
2025-10-27	€34.15	€34.22	€33.92	€34.22	0
2025-10-24	€33.84	€34.90	€33.76	€34.90	0
2025-10-23	€33.68	€34.14	€33.33	€33.54	0
2025-10-22	€34.17	€34.33	€34.15	€34.28	273
2025-10-21	€34.16	€35.26	€34.16	€35.26	328
2025-10-20	€33.05	€34.07	€33.04	€34.07	0
2025-10-17	€32.54	€32.58	€32.05	€32.52	234
2025-10-16	€33.35	€33.35	€32.35	€33.20	479
2025-10-15	€32.24	€32.58	€32.24	€32.58	606
2025-10-14	€32.07	€32.22	€31.36	€32.14	350
2025-10-13	€32.00	€32.91	€31.86	€32.39	1,608
2025-10-10	€33.28	€33.28	€32.08	€32.08	0
2025-10-09	€32.97	€33.22	€32.50	€32.50	228