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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	34.79	34.11	34.11	34.81	33.77	4.67M
March 12, 2025	34.82	35.04	35.04	35.22	34.5	3.79M
March 11, 2025	34.65	34.5	34.5	35.33	34.19	4.62M
March 10, 2025	36.45	34.35	34.35	36.72	34.01	7.22M
March 07, 2025	36.5	36.03	36.03	36.55	35.84	3.58M
March 06, 2025	36.19	36.84	36.84	37.1	36.07	6.72M
March 05, 2025	35.55	35.7	35.7	36.38	35.17	7.11M
March 04, 2025	35.21	34.07	34.07	35.48	33.85	6.12M
March 03, 2025	35.48	35.92	35.92	36.3	34.93	4.89M
February 28, 2025	35.15	35.51	35.51	35.57	35.04	6.76M
February 27, 2025	36.63	36.12	36.12	36.78	35.88	4.77M
February 26, 2025	37.11	36.94	36.94	37.38	36.72	2.95M
February 25, 2025	37.26	37.02	37.02	37.72	37.02	4.02M
February 24, 2025	38.75	38.02	38.02	38.85	37.62	2.49M
February 21, 2025	38.73	38.52	38.52	38.87	37.98	4.6M
February 20, 2025	38.38	38.66	38.31	39.43	38.15	5.97M
February 19, 2025	38.02	38.06	37.72	38.51	37.7	5.13M
February 18, 2025	37.98	37.82	37.47	38.15	37.44	3.3M
February 17, 2025	37.33	37.92	37.58	38	37.3	2.53M
February 14, 2025	37.31	37.55	37.55	38	37.24	3.09M
February 13, 2025	37.49	37.66	37.66	37.73	37.09	3.91M
February 12, 2025	36.95	37.06	37.06	37.17	36.27	3.11M
February 11, 2025	36.48	36.74	36.74	37.07	36.27	3.25M
February 10, 2025	37.06	36.62	36.62	37.29	36.06	3.94M
February 07, 2025	37.16	36.91	36.91	37.63	36.82	5.63M
February 06, 2025	37.28	37.31	37.31	37.63	36.67	8.21M
February 05, 2025	34.22	35.5	35.5	35.5	34.01	6.16M
February 04, 2025	34.4	34.49	34.49	35.17	33.96	14.6M
February 03, 2025	30.86	31.26	31.26	31.41	30.56	5.12M
January 31, 2025	31.5	32.06	32.06	32.16	31.35	4.45M
January 30, 2025	32.48	31.44	31.44	32.62	31.27	6.83M
January 29, 2025	33.84	32.51	32.51	34.17	32.39	3.89M
January 28, 2025	33.31	33.06	33.06	33.83	32.94	3.1M
January 27, 2025	32.99	33.38	33.38	33.51	32.3	4.91M
January 24, 2025	33.8	34.02	34.02	35.03	33.67	4.06M
January 23, 2025	34.14	34.19	34.19	34.38	33.86	2.47M
January 22, 2025	34.5	34.31	34.31	34.51	34.01	3.29M
January 21, 2025	33.85	34.44	34.44	34.46	33.8	2.86M
January 20, 2025	34.1	34.14	34.14	34.26	33.57	2.66M
January 17, 2025	33.41	34.01	34.01	34.3	33.4	4.11M
January 16, 2025	34.22	33.43	33.43	34.33	33.26	3.32M
January 15, 2025	32.76	33.41	33.41	34.08	32.74	4.12M
January 14, 2025	32.88	32.83	32.83	33.3	32.66	2.84M
January 13, 2025	31.84	32.46	32.46	32.49	31.2	3.42M
January 10, 2025	32.15	32.22	32.22	32.51	31.73	3.11M
January 09, 2025	32.24	32.28	32.28	32.6	32.2	2.42M
January 08, 2025	33.73	32.71	32.71	33.8	32.58	3.3M
January 07, 2025	33.33	33.96	33.96	34.04	33.25	4.46M
January 06, 2025	31.48	33.28	33.28	33.55	31.41	7.01M
January 03, 2025	31.32	31	31	31.35	30.53	2.74M
January 02, 2025	31.33	31.4	31.4	31.98	30.91	3.39M
December 30, 2024	31.68	31.4	31.4	31.89	31.4	1.29M
December 27, 2024	31.41	31.82	31.82	31.89	31.3	2.06M
December 23, 2024	31.14	31.54	31.54	31.63	31.1	1.79M
December 20, 2024	31.54	31.39	31.39	31.58	30.92	9.05M
December 19, 2024	33	31.88	31.88	33.18	31.88	6.69M
December 18, 2024	33.24	33.7	33.7	33.76	32.89	3.5M
December 17, 2024	32.67	32.99	32.99	33.55	32.65	3.5M
December 16, 2024	32.95	32.85	32.85	33.09	32.47	2.79M
December 13, 2024	33.1	33.02	33.02	33.2	32.66	2.82M

Infineon Technologies AG (IFX.DE) XETRA