Infineon Technologies AG (FRA:IFXA)
Germany · Delayed Price · Currency is EUR 31.80
+0.20 (0.63%)
Last updated: Sep 8, 2025, 3:52 PM CET
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.80 | 32.80 | 31.80 | 31.80 | - | 0.63% | 45 |
| Sep 5, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | - | 2.60% | 61 |
| Sep 4, 2025 | 31.80 | 31.80 | 30.80 | 30.80 | - | -1.91% | - |
| Sep 3, 2025 | 32.60 | 33.60 | 31.40 | 31.40 | - | -4.27% | 61 |
| Sep 2, 2025 | 34.00 | 34.00 | 32.80 | 32.80 | - | -3.53% | 120 |
| Sep 1, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | - | -2.30% | 120 |
| Aug 29, 2025 | 35.80 | 35.80 | 34.80 | 34.80 | - | -3.87% | 2,200 |
| Aug 28, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | - | 1.69% | - |
| Aug 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | 2,200 |
| Aug 26, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | - | -1.10% | - |
| Aug 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -1.09% | - |
| Aug 22, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | - | 2.23% | 2,200 |
| Aug 21, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | - | -0.56% | 50 |
| Aug 20, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | - | -1.64% | 50 |
| Aug 19, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | - | 1.67% | 90 |
| Aug 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -1.10% | 90 |
| Aug 15, 2025 | 36.00 | 37.20 | 36.00 | 36.40 | - | - | 120 |
| Aug 14, 2025 | 36.80 | 36.80 | 36.20 | 36.40 | - | -1.62% | 399 |
| Aug 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2.78% | 10 |
| Aug 12, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | - | 1.69% | 10 |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 2.91% | 55 |
| Aug 8, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | - | -3.91% | 55 |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 55 |
| Aug 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -0.56% | 272 |
| Aug 5, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | - | 3.45% | 272 |
| Aug 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 2.96% | 5 |
| Aug 1, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | - | -6.11% | 70 |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 0.56% | - |
| Jul 30, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | - | 1.13% | 70 |
| Jul 29, 2025 | 34.80 | 35.80 | 34.80 | 35.40 | - | 2.31% | 70 |
| Jul 28, 2025 | 36.00 | 36.00 | 34.60 | 34.60 | - | 0.58% | 70 |
| Jul 25, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | - | 0.58% | 35 |
| Jul 24, 2025 | 35.40 | 35.40 | 34.20 | 34.20 | - | -3.93% | 483 |
| Jul 23, 2025 | 36.60 | 36.60 | 35.60 | 35.60 | - | -3.26% | 47 |
| Jul 22, 2025 | 37.80 | 37.80 | 36.60 | 36.80 | - | -4.17% | 47 |
| Jul 21, 2025 | 37.40 | 38.40 | 37.40 | 38.40 | - | 1.59% | 130 |
| Jul 18, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | - | 0.53% | 467 |
| Jul 17, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | - | -1.05% | 467 |
| Jul 16, 2025 | 37.80 | 38.20 | 37.20 | 38.00 | - | - | 467 |
| Jul 15, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | - | 3.26% | 152 |
| Jul 14, 2025 | 37.80 | 37.80 | 36.80 | 36.80 | - | -2.65% | 5,200 |
| Jul 11, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | - | 1.07% | 889 |
| Jul 10, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | - | -2.09% | 310 |
| Jul 9, 2025 | 37.00 | 38.20 | 37.00 | 38.20 | - | 2.69% | 310 |
| Jul 8, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | - | 0.54% | 399 |
| Jul 7, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | - | 2.21% | 399 |
| Jul 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -0.55% | 617 |
| Jul 3, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | - | 2.25% | - |
| Jul 2, 2025 | 35.00 | 35.60 | 35.00 | 35.60 | - | - | - |
| Jul 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | - |