Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	66.90	67.68	65.09	65.48	65.48	-6.19%	5,487,491
Jul 22, 2026	66.39	69.80	66.19	69.80	69.80	3.35%	5,070,082
Jul 21, 2026	66.00	67.75	64.94	67.54	67.54	5.53%	4,216,854
Jul 20, 2026	64.20	64.39	62.86	64.00	64.00	0.53%	2,966,258
Jul 17, 2026	61.13	63.99	60.63	63.66	63.66	-1.62%	6,783,353
Jul 16, 2026	67.40	67.51	63.57	64.71	64.71	-3.86%	5,393,445
Jul 15, 2026	72.62	72.62	67.07	67.31	67.31	-6.28%	4,273,450
Jul 14, 2026	69.72	72.54	69.57	71.82	71.82	2.06%	3,121,458
Jul 13, 2026	70.00	71.63	69.01	70.37	70.37	-2.91%	2,825,891
Jul 10, 2026	71.55	72.73	70.63	72.48	72.48	-1.19%	3,699,154
Jul 9, 2026	72.97	73.60	70.92	73.35	73.35	4.34%	3,899,831
Jul 8, 2026	70.85	70.92	68.21	70.30	70.30	-0.75%	4,331,374
Jul 7, 2026	74.80	75.04	69.72	70.83	70.83	-8.26%	5,727,269
Jul 6, 2026	76.07	77.77	74.52	77.21	77.21	-0.22%	2,869,805
Jul 3, 2026	77.53	78.31	76.91	77.38	77.38	1.35%	2,823,502
Jul 2, 2026	75.50	79.07	75.20	76.35	76.35	-1.99%	4,974,381
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