Infineon Technologies AG (IFX.DE) XETRA

38.96

-1.19(-2.96%)

Updated at April 02 05:37PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.56	38.96	38.96	39.4	37.49	4.73M
April 01, 2026	39.8	40.15	40.15	40.2	38.92	4.82M
March 31, 2026	36.85	38	38	38.46	36.59	4.59M
March 30, 2026	37.1	37.32	37.32	38.25	37	3.04M
March 27, 2026	38.52	37.43	37.43	38.57	36.8	5.14M
March 26, 2026	39.11	38.89	38.89	39.39	38.08	3.82M
March 25, 2026	38.96	39.66	39.66	40.28	38.75	3.8M
March 24, 2026	38.49	38.32	38.32	38.82	37.33	3.4M
March 23, 2026	36.52	38.49	38.49	40.06	35.78	6.22M
March 20, 2026	38.75	37.65	37.65	39.27	37.22	9.9M
March 19, 2026	38.91	37.1	37.1	38.98	36.7	6.29M
March 18, 2026	40.3	39.97	39.97	40.41	38.94	5.38M
March 17, 2026	39.32	39.64	39.64	39.95	38.69	3.26M
March 16, 2026	40.1	39.44	39.44	40.16	39.09	3.75M
March 13, 2026	39.76	39.84	39.84	40.5	39.6	2.8M
March 12, 2026	40.98	40.27	40.27	41.4	39.47	3.13M
March 11, 2026	40.92	41.55	41.55	41.83	40.6	3.21M
March 10, 2026	41	41.32	41.32	41.69	40.56	5.07M
March 09, 2026	37.52	38.95	38.95	39.17	37.3	5.62M
March 06, 2026	41.67	39.42	39.42	41.78	39.23	7.38M
March 05, 2026	44	42.3	42.3	44.8	42.1	4.44M
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	5.78M
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	3.74M
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	0	45.6	44.64	3.32M
February 19, 2026	46	45.84	0	46.54	45.27	4.48M
February 18, 2026	44.84	46.09	0	46.4	44.67	4.93M
February 17, 2026	42.85	44.58	0	44.78	42.56	4.2M
February 16, 2026	43.51	43.22	0	43.73	42.89	1.5M
February 13, 2026	43.55	43.51	0	43.75	42.56	4.96M
February 12, 2026	44	42.75	0	44.2	42.43	3.42M
February 11, 2026	42.65	43.51	0	43.89	42.03	2.86M
February 10, 2026	41.38	42.87	0	42.95	41.17	3.38M
February 09, 2026	42.68	41.99	0	43.09	41.09	3.65M
February 06, 2026	42	42.04	0	42.7	41.12	4.65M
February 05, 2026	40.74	41.41	0	41.75	40.28	5.42M
February 04, 2026	42.33	40.31	0	42.8	39.25	7.15M
February 03, 2026	41.88	41.08	0	41.9	40.22	5.85M
February 02, 2026	40.72	41.88	0	42.36	40.39	4.39M
January 30, 2026	41.99	41.61	0	42.39	41.49	4.18M
January 29, 2026	44.37	41.8	0	44.46	41.11	4.7M
January 28, 2026	45.2	43.42	0	45.6	42.97	6.75M
January 27, 2026	42.25	42.32	0	42.77	41.75	2.55M
January 26, 2026	42.23	41.86	0	42.66	41.72	2.8M
January 23, 2026	42.1	42.3	0	43	41.84	3.44M
January 22, 2026	42.17	42.59	0	43.09	41.61	5.16M
January 21, 2026	40.48	41.08	0	41.26	39.85	3.04M
January 20, 2026	40.12	40.48	0	40.64	39.63	3.51M
January 19, 2026	40.92	40.64	0	41.22	40.38	3.18M
January 16, 2026	41.9	41.98	0	42.6	41.45	3.36M
January 15, 2026	41.88	41.46	0	42.14	41.23	3.5M
January 14, 2026	42.72	41.56	0	42.89	41.18	3.48M
January 13, 2026	42.08	42.35	0	42.55	41.81	3.67M
January 12, 2026	41.55	41.89	0	42.18	41.35	2.54M
January 09, 2026	40.8	41.77	0	41.77	40.74	3.61M