Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	75.50	79.00	75.20	79.00	-	1.41%	1,971,421
Jul 1, 2026	81.68	82.86	77.20	77.90	77.90	-4.62%	3,381,701
Jun 30, 2026	80.76	81.92	79.85	81.67	81.67	4.38%	4,221,625
Jun 29, 2026	79.57	80.88	76.41	78.24	78.24	-0.08%	3,526,103
Jun 26, 2026	79.50	80.49	77.37	78.30	78.30	-4.52%	4,775,002
Jun 25, 2026	84.09	84.61	79.37	82.01	82.01	3.08%	4,553,561
Jun 24, 2026	81.02	81.85	77.60	79.56	79.56	-1.24%	4,446,785
Jun 23, 2026	82.00	83.19	80.32	80.56	80.56	-6.26%	4,912,539
Jun 22, 2026	83.69	88.83	83.64	85.94	85.94	4.84%	5,827,845
Jun 19, 2026	82.10	84.37	81.97	81.97	81.97	-0.05%	11,682,410
Jun 18, 2026	78.50	82.95	78.06	82.01	82.01	6.42%	6,780,122
Jun 17, 2026	78.81	79.82	75.33	77.06	77.06	-2.80%	4,517,973
Jun 16, 2026	80.27	81.39	79.15	79.28	79.28	-1.82%	3,619,708
Jun 15, 2026	82.63	82.72	78.52	80.75	80.75	0.86%	4,944,466
Jun 12, 2026	79.00	80.06	76.38	80.06	80.06	3.89%	3,677,554
Jun 11, 2026	75.80	77.67	75.03	77.06	77.06	2.61%	3,405,018
Jun 10, 2026	76.29	77.99	74.60	75.10	75.10	-0.74%	4,987,871
Jun 9, 2026	80.00	81.78	75.66	75.66	75.66	-3.30%	5,818,624
Jun 8, 2026	74.70	79.58	74.02	78.24	78.24	1.22%	6,843,479
Jun 5, 2026	80.50	81.92	76.93	77.30	77.30	-9.11%	8,246,787
Jun 4, 2026	86.99	87.15	82.26	85.05	85.05	-3.35%	6,623,747
Jun 3, 2026	87.56	88.27	85.02	88.00	88.00	-	7,302,525
Jun 2, 2026	82.52	88.46	82.50	88.00	88.00	9.52%	7,289,032
Jun 1, 2026	82.50	83.97	78.78	80.35	80.35	-0.94%	7,447,380
May 29, 2026	79.22	83.17	78.95	81.11	81.11	1.25%	16,230,310
May 28, 2026	76.96	80.37	76.96	80.11	80.11	4.41%	5,089,718
May 27, 2026	78.48	79.87	75.30	76.73	76.73	-1.06%	7,058,032
May 26, 2026	76.80	78.06	74.73	77.55	77.55	1.07%	5,753,345
May 25, 2026	75.53	76.73	73.27	76.73	76.73	4.51%	3,253,532
May 22, 2026	69.95	73.83	69.71	73.42	73.42	7.97%	6,534,810
May 21, 2026	68.54	69.94	67.70	68.00	68.00	0.09%	5,379,586
May 20, 2026	64.20	68.74	64.20	67.94	67.94	5.11%	5,446,871
May 19, 2026	65.00	65.74	63.25	64.64	64.64	-2.55%	5,348,496
May 18, 2026	65.00	68.17	64.60	66.33	66.33	1.75%	6,121,194
May 15, 2026	64.00	65.64	63.58	65.19	65.19	-4.23%	6,189,678
May 14, 2026	65.64	68.48	65.49	68.07	68.07	5.76%	6,485,475
May 13, 2026	60.50	64.36	60.38	64.36	64.36	10.70%	6,283,100
May 12, 2026	60.55	61.43	58.14	58.14	58.14	-5.91%	6,713,394
May 11, 2026	61.98	62.31	60.77	61.79	61.79	0.21%	5,408,250
May 8, 2026	59.87	62.08	59.26	61.66	61.66	3.63%	4,641,034
May 7, 2026	60.46	61.95	59.50	59.50	59.50	0.46%	6,188,486
May 6, 2026	59.72	61.95	57.44	59.23	59.23	-2.10%	11,868,030
May 5, 2026	56.65	60.50	56.55	60.50	60.50	6.50%	9,238,849
May 4, 2026	57.98	58.32	56.81	56.81	56.81	-0.56%	6,026,937
Apr 30, 2026	55.30	57.30	55.07	57.13	57.13	2.57%	5,638,060
Apr 29, 2026	53.48	56.34	53.40	55.70	55.70	5.49%	5,746,049
Apr 28, 2026	52.92	54.20	51.54	52.80	52.80	-1.49%	5,525,945
Apr 27, 2026	55.00	55.42	53.28	53.60	53.60	-1.02%	5,226,500
Apr 24, 2026	52.70	54.87	52.70	54.15	54.15	1.50%	7,873,933
Apr 23, 2026	51.12	54.01	51.00	53.35	53.35	8.02%	8,188,533