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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	44	42.3	42.3	44.8	42.1	4.43M
March 04, 2026	42.19	43.95	43.95	44.01	41.82	5.29M
March 03, 2026	43.23	41.68	41.68	43.52	41.44	6.87M
March 02, 2026	44	44.42	44.42	44.99	43.34	4.25M
February 27, 2026	46.76	45.83	45.83	46.76	44.98	5.77M
February 26, 2026	47.08	46.77	46.77	48.23	45.91	5.08M
February 25, 2026	46.55	47.08	47.08	47.08	46.1	3.73M
February 24, 2026	45.95	46.68	46.68	46.9	45.92	4.03M
February 23, 2026	45.1	45.89	45.89	46.23	44.56	3.47M
February 20, 2026	45.46	45.2	45.2	45.6	44.64	3.32M
February 19, 2026	46	45.84	45.84	46.54	45.27	4.47M
February 18, 2026	44.84	46.09	46.09	46.4	44.67	4.93M
February 17, 2026	42.85	44.58	44.58	44.78	42.56	4.2M
February 16, 2026	43.51	43.22	43.22	43.73	42.89	1.5M
February 13, 2026	43.55	43.51	43.51	43.75	42.56	4.96M
February 12, 2026	44	42.75	42.75	44.2	42.43	3.42M
February 11, 2026	42.65	43.51	43.51	43.89	42.03	2.86M
February 10, 2026	41.38	42.87	42.87	42.95	41.17	3.38M
February 09, 2026	42.68	41.99	41.99	43.09	41.09	3.65M
February 06, 2026	42	42.04	42.04	42.7	41.12	4.65M
February 05, 2026	40.74	41.41	41.41	41.75	40.28	5.42M
February 04, 2026	42.33	40.31	40.31	42.8	39.25	7.14M
February 03, 2026	41.88	41.08	41.08	41.9	40.22	5.85M
February 02, 2026	40.72	41.88	41.88	42.36	40.39	4.39M
January 30, 2026	41.99	41.61	41.61	42.39	41.49	4.18M
January 29, 2026	44.37	41.8	41.8	44.46	41.11	4.7M
January 28, 2026	45.2	43.42	43.42	45.6	42.97	6.75M
January 27, 2026	42.25	42.32	42.32	42.77	41.75	2.55M
January 26, 2026	42.23	41.86	41.86	42.66	41.72	2.8M
January 23, 2026	42.1	42.3	42.3	43	41.84	3.43M
January 22, 2026	42.17	42.59	42.59	43.09	41.61	5.16M
January 21, 2026	40.48	41.08	41.08	41.26	39.85	3.04M
January 20, 2026	40.12	40.48	40.48	40.64	39.63	3.51M
January 19, 2026	40.92	40.64	40.64	41.22	40.38	3.18M
January 16, 2026	41.9	41.93	41.93	42.6	41.45	3.36M
January 15, 2026	41.88	41.61	41.61	42.14	41.23	3.5M
January 14, 2026	42.72	41.4	41.4	42.89	41.18	3.48M
January 13, 2026	42.08	42.54	42.54	42.55	41.81	3.67M
January 12, 2026	41.55	41.89	41.89	42.18	41.35	2.54M
January 09, 2026	40.8	41.55	41.55	41.77	40.74	3.61M
January 08, 2026	42.07	40.56	40.56	42.36	40.46	5.18M
January 07, 2026	41.55	42.14	42.14	42.24	41.39	4.37M
January 06, 2026	40.58	41.83	41.83	42.04	40.54	6.24M
January 05, 2026	38.74	39.66	39.66	40.15	38.74	4.24M
January 02, 2026	37.72	38.27	38.27	38.82	37.19	4.53M
December 30, 2025	36.76	37.73	37.73	37.74	36.76	2.02M
December 29, 2025	36.79	36.74	36.74	36.95	36.26	2.35M
December 23, 2025	36.63	36.72	36.5	36.92	36.54	1.73M
December 22, 2025	36.06	36.6	36.6	36.87	36.06	2.87M
December 19, 2025	35.27	35.74	35.74	36.1	35.22	5.89M
December 18, 2025	34.86	35.49	35.49	35.66	34.8	3.38M
December 17, 2025	36.11	35.1	35.1	36.23	35.07	5.39M
December 16, 2025	35.36	36.1	36.1	36.19	35.1	3.47M
December 15, 2025	36.01	35.78	35.78	36.32	35.56	2.21M
December 12, 2025	36.81	36.29	36.29	37.18	36.2	2.72M
December 11, 2025	36.72	36.57	36.57	36.82	36.39	3.09M
December 10, 2025	37.56	36.71	36.71	37.56	36.51	4.05M
December 09, 2025	37.61	37.51	37.51	37.67	37.04	2.05M
December 08, 2025	37.7	37.61	37.61	38.06	37.42	2.98M
December 05, 2025	36.6	37.51	37.51	37.82	36.56	3.7M

Infineon Technologies AG (IFX.DE) XETRA