Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	35.44	35.91	35.34	35.36	-	0.17%	409,561
Nov 14, 2025	35.41	35.64	33.74	35.30	35.30	-1.64%	7,604,852
Nov 13, 2025	36.59	37.25	35.89	35.89	35.89	-0.94%	4,306,912
Nov 12, 2025	34.68	37.94	33.82	36.23	36.23	6.92%	11,595,030
Nov 11, 2025	33.27	33.93	33.24	33.88	33.88	1.60%	3,285,532
Nov 10, 2025	33.54	33.78	33.24	33.35	33.35	1.89%	3,567,586
Nov 7, 2025	33.92	34.14	32.65	32.73	32.73	-3.52%	3,981,214
Nov 6, 2025	34.24	34.78	33.79	33.92	33.92	-0.96%	2,820,230
Nov 5, 2025	33.60	34.41	33.45	34.25	34.25	0.18%	2,432,076
Nov 4, 2025	33.98	34.49	33.65	34.19	34.19	-1.21%	2,560,934
Nov 3, 2025	34.20	35.09	34.20	34.61	34.61	0.84%	3,072,759
Oct 31, 2025	34.50	34.71	34.14	34.32	34.32	-0.31%	2,310,846
Oct 30, 2025	34.48	35.01	34.38	34.43	34.43	0.15%	2,771,403
Oct 29, 2025	34.31	34.81	34.18	34.38	34.38	0.31%	2,161,564
Oct 28, 2025	34.37	35.08	34.01	34.27	34.27	-0.06%	2,645,436
Oct 27, 2025	33.92	34.38	33.74	34.29	34.29	2.37%	3,125,590
Oct 24, 2025	33.85	34.01	33.47	33.50	33.50	0.22%	3,334,039
Oct 23, 2025	33.80	34.40	33.23	33.42	33.42	-2.31%	5,149,537
Oct 22, 2025	34.34	34.73	34.03	34.21	34.21	-2.92%	5,422,796
Oct 21, 2025	34.09	35.25	34.00	35.24	35.24	3.34%	5,555,119
Oct 20, 2025	32.90	34.13	32.83	34.10	34.10	5.05%	3,446,346
Oct 17, 2025	32.59	32.73	32.13	32.46	32.46	-2.41%	7,028,752
Oct 16, 2025	32.77	33.33	32.35	33.26	33.26	2.31%	2,927,610
Oct 15, 2025	32.20	32.69	32.16	32.51	32.51	1.20%	3,768,008
Oct 14, 2025	32.15	32.33	31.73	32.13	32.13	-1.41%	2,942,812
Oct 13, 2025	31.77	33.03	31.67	32.59	32.59	1.76%	3,810,141
Oct 10, 2025	33.25	33.33	31.99	32.02	32.02	-3.50%	3,619,299
Oct 9, 2025	33.10	33.36	32.75	33.18	33.18	0.36%	2,347,646
Oct 8, 2025	33.07	33.28	32.67	33.06	33.06	-1.43%	4,482,121
Oct 7, 2025	34.05	34.15	33.29	33.54	33.54	-1.58%	2,571,996
Oct 6, 2025	34.12	34.23	33.46	34.08	34.08	-0.18%	3,468,387
Oct 3, 2025	34.35	34.43	33.94	34.14	34.14	-0.28%	3,330,898
Oct 2, 2025	33.89	34.87	33.89	34.24	34.24	2.04%	3,817,279
Oct 1, 2025	33.01	33.70	32.90	33.55	33.55	1.05%	2,562,720
Sep 30, 2025	32.90	33.20	32.58	33.20	33.20	0.48%	2,654,343
Sep 29, 2025	33.00	33.29	32.89	33.04	33.04	1.15%	3,011,000
Sep 26, 2025	32.93	33.07	32.27	32.67	32.67	-1.95%	3,217,472
Sep 25, 2025	33.51	33.75	32.96	33.32	33.32	-0.57%	2,035,205
Sep 24, 2025	33.58	33.68	33.05	33.51	33.51	-0.87%	2,302,019
Sep 23, 2025	33.09	34.24	32.99	33.80	33.80	2.42%	3,668,744
Sep 22, 2025	33.19	33.23	32.23	33.00	33.00	0.03%	3,641,555
Sep 19, 2025	33.80	33.83	32.81	32.99	32.99	-2.06%	6,876,584
Sep 18, 2025	33.20	34.11	33.14	33.69	33.69	3.17%	4,241,861
Sep 17, 2025	32.31	32.65	31.92	32.65	32.65	1.32%	3,167,190
Sep 16, 2025	32.95	32.98	32.16	32.23	32.23	-1.30%	3,072,874
Sep 15, 2025	32.08	32.83	32.02	32.65	32.65	2.82%	2,817,450
Sep 12, 2025	32.05	32.29	31.51	31.76	31.76	-0.52%	2,547,770
Sep 11, 2025	31.92	32.25	31.69	31.92	31.92	0.28%	2,803,819
Sep 10, 2025	32.34	32.79	31.83	31.83	31.83	-0.79%	3,709,054
Sep 9, 2025	32.08	32.21	31.82	32.09	32.09	0.03%	3,078,192