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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	35	34.33	34.33	35.62	33.78	9.98M
July 23, 2025	37.12	35.85	35.85	37.12	35.8	8.1M
July 22, 2025	37.8	37.16	37.16	37.86	36.85	4.71M
July 21, 2025	38.17	38.51	38.51	38.72	37.99	3.73M
July 18, 2025	38.26	38.12	38.12	38.7	37.89	3.34M
July 17, 2025	38.05	38.15	38.15	38.24	37.69	3.64M
July 16, 2025	36.83	37.41	37.41	37.92	36.57	3.68M
July 15, 2025	37.62	37.66	37.66	37.97	37.55	2.59M
July 14, 2025	37.35	37.35	37.35	37.67	37.1	2.13M
July 11, 2025	38	37.98	37.98	38.15	37.65	2.26M
July 10, 2025	38.15	38.26	38.26	38.31	37.9	2.92M
July 09, 2025	37.68	37.91	37.91	38.24	37.42	4.47M
July 08, 2025	37.28	37.82	37.82	37.96	37.09	3.09M
July 07, 2025	36.69	37.1	37.1	37.26	36.66	2.35M
July 04, 2025	36.6	36.8	36.8	37.02	36.51	2.43M
July 03, 2025	36.93	36.92	36.92	37.29	36.59	3.78M
July 02, 2025	35.8	36.21	36.21	36.6	35.68	3.73M
July 01, 2025	35.84	35.49	35.49	36.1	35.25	3.29M
June 30, 2025	36.5	36.12	36.12	36.88	35.92	4.14M
June 27, 2025	35.84	35.66	35.66	35.99	35.41	2.84M
June 26, 2025	35.4	35.45	35.45	35.92	35.1	4.03M
June 25, 2025	35.94	34.95	34.95	35.95	34.52	2.7M
June 24, 2025	35.95	35.6	35.6	36.2	35.19	3.98M
June 23, 2025	34.15	34.6	34.6	34.82	33.91	2.86M
June 20, 2025	34.39	34.22	34.22	34.85	33.79	8.25M
June 19, 2025	33.83	34.05	34.05	34.17	33.62	2.74M
June 18, 2025	34.85	34.2	34.2	34.85	33.73	5.45M
June 17, 2025	35.33	34.94	34.94	35.38	34.62	3.26M

Infineon Technologies AG (IFX.DE) XETRA