Infineon Technologies AG - IFX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	32.77	33.26	33.26	33.33	32.35	2.93M
October 15, 2025	32.2	32.51	32.51	32.69	32.16	3.77M
October 14, 2025	32.15	32.13	32.13	32.33	31.73	2.94M
October 13, 2025	31.77	32.59	32.59	33.03	31.67	3.81M
October 10, 2025	33.24	32.02	32.02	33.33	31.99	3.62M
October 09, 2025	33.1	33.18	33.18	33.35	32.75	2.35M
October 08, 2025	33.07	33.06	33.06	33.28	32.67	4.48M
October 07, 2025	34.05	33.54	33.54	34.15	33.28	2.57M
October 06, 2025	34.12	34.08	34.08	34.23	33.46	3.47M
October 03, 2025	34.35	34.14	34.14	34.42	33.94	3.33M
October 02, 2025	33.89	34.24	34.24	34.87	33.89	3.82M
October 01, 2025	33.01	33.55	33.55	33.7	32.9	2.56M
September 30, 2025	32.9	33.2	33.2	33.2	32.58	2.65M
September 29, 2025	33	33.04	33.04	33.29	32.89	3.01M
September 26, 2025	32.92	32.67	32.67	33.07	32.27	3.22M
September 25, 2025	33.51	33.32	33.32	33.74	32.96	2.03M
September 24, 2025	33.58	33.51	33.51	33.67	33.05	2.3M
September 23, 2025	33.09	33.8	33.8	34.24	32.99	3.67M
September 22, 2025	32.99	32.99	32.99	32.99	32.99	3.64M
September 19, 2025	33.79	32.99	32.99	33.83	32.81	6.88M
September 18, 2025	33.2	33.69	33.69	34.11	33.13	2.79M
September 17, 2025	32.31	32.65	32.65	32.65	31.92	3.17M
September 16, 2025	32.95	32.23	32.23	32.98	32.16	3.07M
September 15, 2025	32.08	32.65	32.65	32.83	32.01	2.82M
September 12, 2025	32.05	31.76	31.76	32.28	31.51	2.55M
September 11, 2025	31.92	31.92	31.92	32.25	31.69	2.8M
September 10, 2025	32.34	31.83	31.83	32.78	31.83	3.71M
September 09, 2025	32.08	32.09	32.09	32.21	31.82	3.08M
September 08, 2025	31.9	32.08	32.08	32.4	31.81	2.79M
September 05, 2025	31.58	31.58	31.58	32.06	31.29	3.49M
September 04, 2025	31.47	31.28	31.28	31.99	30.82	7.11M
September 03, 2025	33.49	31.52	31.52	34.03	30.97	8.22M
September 02, 2025	34.36	33.12	33.12	34.48	32.89	4.59M
September 01, 2025	34.84	34.67	34.67	35.12	34.54	1.81M
August 29, 2025	36.1	34.96	34.96	36.17	34.91	2.9M
August 28, 2025	36.16	36.32	36.32	36.79	36.08	2.61M
August 27, 2025	36.45	35.9	35.9	36.69	35.84	2.31M
August 26, 2025	36.56	36.29	36.29	36.58	36.03	3.79M
August 25, 2025	36.74	36.66	36.66	36.9	36.55	1.43M
August 22, 2025	35.97	36.85	36.85	36.85	35.93	2.5M
August 21, 2025	36.57	36.15	36.15	36.7	36.09	1.68M
August 20, 2025	36.51	36.4	36.4	37.41	35.88	3.65M
August 19, 2025	36.74	37	37	37.28	36.74	2.46M
August 18, 2025	36.69	36.66	36.66	36.79	36.28	1.46M
August 15, 2025	36.87	36.66	36.66	37.1	36.66	2.42M
August 14, 2025	36.7	36.62	36.62	36.96	36.44	2M
August 13, 2025	36.9	36.62	36.62	37.02	36.61	2.61M
August 12, 2025	35.31	36.78	36.78	36.78	35.26	3.56M
August 11, 2025	35.54	35.28	35.28	35.63	35.1	1.62M
August 08, 2025	34.58	35.46	35.46	35.47	34.57	2.58M
August 07, 2025	34.14	34.49	34.49	34.83	33.56	3.93M
August 06, 2025	35.89	34.32	34.32	35.95	34.13	3.12M
August 05, 2025	35.2	35.3	35.3	35.88	34.66	6.19M
August 04, 2025	34.18	33.76	33.76	34.43	33.61	4.13M
August 01, 2025	34.19	33.8	33.8	34.56	33.39	4.66M
July 31, 2025	36.06	34.64	34.64	36.2	34.6	4.52M
July 30, 2025	35.5	35.88	35.88	36.06	35.5	1.78M
July 29, 2025	35.24	35.48	35.48	35.94	35.23	3.85M
July 28, 2025	35.38	34.99	34.99	35.49	34.86	3.43M
July 25, 2025	34.09	34.5	34.5	34.5	33.89	4.36M

Infineon Technologies AG (IFX.DE) XETRA