Infineon Technologies AG (FRA:IFXA)
Germany flag Germany · Delayed Price · Currency is EUR
32.60
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:29 AM CET

Infineon Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202532.6032.6032.6032.60---
Sep 29, 202532.8032.8032.6032.6032.60-0.61%170
Sep 26, 202532.8032.8032.8032.8032.80-0.61%5
Sep 25, 202533.0033.0033.0033.0033.00-0.60%5
Sep 24, 202533.2033.2033.2033.2033.20-2.35%5
Sep 23, 202532.4034.0032.4034.0034.004.94%5
Sep 22, 202532.4032.4032.4032.4032.40-4.71%29
Sep 19, 202534.0034.0034.0034.0034.000.59%29
Sep 18, 202532.8033.8032.8033.8033.803.68%29
Sep 17, 202532.6032.6032.6032.6032.60-2.40%29
Sep 16, 202533.4033.4033.4033.4033.403.09%29
Sep 15, 202532.4032.4032.4032.4032.40-150
Sep 12, 202532.4032.4032.4032.4032.40-0.61%150
Sep 11, 202532.6032.6032.6032.6032.60-0.61%55
Sep 10, 202532.2032.8032.2032.8032.801.23%55
Sep 9, 202532.0032.4032.0032.4032.401.89%1
Sep 8, 202531.8032.8031.8031.8031.800.63%45
Sep 5, 202531.4031.6031.4031.6031.602.60%61
Sep 4, 202531.8031.8030.8030.8030.80-1.91%61
Sep 3, 202532.6033.6031.4031.4031.40-4.27%61
Sep 2, 202534.0034.0032.8032.8032.80-3.53%120
Sep 1, 202534.4034.4034.0034.0034.00-2.30%120
Aug 29, 202535.8035.8034.8034.8034.80-3.87%2,200
Aug 28, 202535.2036.2035.2036.2036.201.69%2,200
Aug 27, 202535.6035.6035.6035.6035.60-0.56%2,200
Aug 26, 202536.0036.0035.8035.8035.80-1.10%2,200
Aug 25, 202536.2036.2036.2036.2036.20-1.09%2,200
Aug 22, 202535.6036.6035.6036.6036.602.23%2,200
Aug 21, 202535.6035.8035.6035.8035.80-0.56%50
Aug 20, 202536.2036.2036.0036.0036.00-1.64%50
Aug 19, 202536.0036.6036.0036.6036.601.67%90
Aug 18, 202536.0036.0036.0036.0036.00-1.10%90
Aug 15, 202536.0037.2036.0036.4036.40-120
Aug 14, 202536.8036.8036.2036.4036.40-1.62%399
Aug 13, 202537.0037.0037.0037.0037.002.78%10
Aug 12, 202535.4036.0035.4036.0036.001.69%10
Aug 11, 202535.4035.4035.4035.4035.402.91%55
Aug 8, 202535.0035.0034.4034.4034.40-3.91%55
Aug 7, 202535.8035.8035.8035.8035.80-55
Aug 6, 202535.8035.8035.8035.8035.80-0.56%272
Aug 5, 202534.8036.0034.8036.0036.003.45%272
Aug 4, 202534.8034.8034.8034.8034.802.96%5
Aug 1, 202534.8034.8033.8033.8033.80-6.11%70
Jul 31, 202536.0036.0036.0036.0036.000.56%70
Jul 30, 202535.4035.8035.4035.8035.801.13%70
Jul 29, 202534.8035.8034.8035.4035.402.31%70
Jul 28, 202536.0036.0034.6034.6034.600.58%70
Jul 25, 202534.0034.4034.0034.4034.400.58%35
Jul 24, 202535.4035.4034.2034.2034.20-3.93%483
Jul 23, 202536.6036.6035.6035.6035.60-3.26%47