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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 04, 2025	37.45	36.5	36.5	37.73	36.32	3.61M
December 03, 2025	36.95	36.74	36.74	37.19	36.21	4.13M
December 02, 2025	35.49	35.78	35.78	36.13	35.33	2.4M
December 01, 2025	36.15	35.4	35.4	36.15	35.1	4.49M
November 28, 2025	35.73	36.33	36.33	36.47	35.58	3.87M
November 27, 2025	34.84	35.71	35.71	35.71	34.78	2.73M
November 26, 2025	33.85	34.79	34.79	35	33.22	4.24M
November 25, 2025	33.4	33.55	33.55	34.28	32.93	4.75M
November 24, 2025	32.44	32.87	32.87	32.98	32.06	7.44M
November 21, 2025	31.4	31.7	31.7	32.38	31.27	5.39M
November 20, 2025	34.24	32.91	32.91	34.24	32.85	4.34M
November 19, 2025	32.92	32.78	32.78	33.47	32.3	5.33M
November 18, 2025	33.83	32.99	32.99	34.01	32.88	4.36M
November 17, 2025	35.44	34.38	34.38	35.91	34.23	3.25M
November 14, 2025	35.4	35.29	35.29	35.64	33.74	7.6M
November 13, 2025	36.58	35.88	35.88	37.25	35.88	4.31M
November 12, 2025	34.67	36.22	36.22	37.94	33.82	11.6M
November 11, 2025	33.27	33.88	33.88	33.93	33.24	3.29M
November 10, 2025	33.54	33.35	33.35	33.78	33.24	3.57M
November 07, 2025	33.92	32.73	32.73	34.14	32.65	3.98M
November 06, 2025	34.24	33.92	33.92	34.78	33.78	2.82M
November 05, 2025	33.6	34.25	34.25	34.41	33.45	2.43M
November 04, 2025	33.98	34.19	34.19	34.49	33.65	2.56M
November 03, 2025	34.2	34.61	34.61	35.09	34.2	3.07M
October 31, 2025	34.5	34.32	34.32	34.71	34.14	2.31M
October 30, 2025	34.48	34.42	34.42	35.01	34.38	2.77M
October 29, 2025	34.31	34.38	34.38	34.81	34.18	2.16M
October 28, 2025	34.37	34.27	34.27	35.08	34.01	2.65M
October 27, 2025	33.92	34.29	34.29	34.38	33.74	3.13M
October 24, 2025	33.85	33.49	33.49	34.01	33.47	3.33M
October 23, 2025	33.8	33.42	33.42	34.4	33.23	5.14M
October 22, 2025	34.34	34.21	34.21	34.73	34.03	5.42M
October 21, 2025	34.09	35.24	35.24	35.24	34	5.54M
October 20, 2025	32.9	34.1	34.1	34.13	32.83	3.45M
October 17, 2025	32.59	32.46	32.46	32.73	32.13	7.03M
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

Infineon Technologies AG (IFX.DE) XETRA