Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.23	34.54	33.39	33.80	33.80	-2.43%	710,799
Jul 31, 2025	36.06	36.15	34.62	34.64	34.64	-3.20%	600,797
Jul 30, 2025	35.54	36.06	35.50	35.79	35.79	0.43%	709,730
Jul 29, 2025	35.24	35.91	35.23	35.63	35.63	1.67%	1,682,077
Jul 28, 2025	35.35	35.46	34.87	35.05	35.05	2.27%	783,617
Jul 25, 2025	34.12	34.50	33.89	34.27	34.27	-1.11%	394,149
Jul 24, 2025	35.17	35.62	33.83	34.66	34.66	-4.88%	2,656,712
Jul 23, 2025	37.03	37.14	35.81	36.43	36.43	-2.09%	1,045,862
Jul 22, 2025	37.86	37.83	36.87	37.21	37.21	-3.34%	952,594
Jul 21, 2025	38.18	38.71	37.99	38.50	38.50	1.08%	1,974,280
Jul 18, 2025	38.26	38.68	37.96	38.08	38.08	0.27%	1,687,238
Jul 17, 2025	38.04	38.24	37.70	37.98	37.98	1.11%	428,947
Jul 16, 2025	36.63	37.92	36.64	37.56	37.56	-0.66%	1,889,885
Jul 15, 2025	37.65	37.96	37.56	37.81	37.81	0.99%	623,975
Jul 14, 2025	37.33	37.67	37.10	37.44	37.44	-1.11%	611,714
Jul 11, 2025	38.02	38.12	37.65	37.86	37.86	-0.76%	374,114
Jul 10, 2025	38.13	38.30	37.94	38.15	38.15	0.53%	1,039,321
Jul 9, 2025	37.68	38.24	37.43	37.95	37.95	0.46%	1,282,519
Jul 8, 2025	37.34	37.95	37.10	37.77	37.77	2.38%	872,994
Jul 7, 2025	36.69	37.24	36.67	36.90	36.90	-0.03%	1,461,361
Jul 4, 2025	36.61	37.02	36.54	36.91	36.91	0.18%	273,196
Jul 3, 2025	36.95	37.29	36.59	36.84	36.84	1.79%	2,189,136
Jul 2, 2025	35.78	36.61	35.76	36.19	36.19	1.52%	2,288,470
Jul 1, 2025	35.79	36.11	35.25	35.65	35.65	-1.99%	1,464,994
Jun 30, 2025	36.49	36.87	35.93	36.37	36.37	2.16%	569,155
Jun 27, 2025	35.87	36.00	35.41	35.60	35.60	0.27%	1,096,557
Jun 26, 2025	35.59	35.90	35.10	35.51	35.51	1.29%	536,518
Jun 25, 2025	35.94	36.00	34.53	35.05	35.05	-1.39%	1,556,284
Jun 24, 2025	35.95	36.16	35.20	35.55	35.55	3.19%	637,675
Jun 23, 2025	34.07	34.82	33.91	34.45	34.45	-0.34%	347,754
Jun 20, 2025	34.39	34.82	33.82	34.57	34.57	2.03%	2,890,703
Jun 19, 2025	33.85	34.17	33.62	33.88	33.88	-0.83%	410,251
Jun 18, 2025	34.80	34.87	33.72	34.16	34.16	-2.40%	1,664,968
Jun 17, 2025	35.36	35.41	34.65	35.00	35.00	-1.05%	1,940,126
Jun 16, 2025	35.55	35.73	35.09	35.37	35.37	0.58%	1,282,571
Jun 13, 2025	34.59	35.42	34.46	35.17	35.17	-1.93%	509,538
Jun 12, 2025	35.87	36.17	35.57	35.86	35.86	-2.84%	488,225
Jun 11, 2025	36.96	37.20	36.43	36.91	36.91	1.37%	1,247,837
Jun 10, 2025	36.29	36.99	36.01	36.41	36.41	0.74%	1,133,490
Jun 9, 2025	35.76	36.57	35.70	36.15	36.15	1.09%	420,594
Jun 6, 2025	35.48	36.10	35.08	35.76	35.76	-0.45%	358,531
Jun 5, 2025	35.96	36.18	35.57	35.92	35.92	0.35%	2,840,365
Jun 4, 2025	35.10	36.17	33.95	35.79	35.79	5.35%	1,715,848
Jun 3, 2025	33.88	34.46	33.55	33.97	33.97	1.29%	1,223,929
Jun 2, 2025	33.51	33.97	33.16	33.54	33.54	-3.48%	644,610
May 30, 2025	34.45	35.10	34.27	34.75	34.75	-1.31%	840,248
May 29, 2025	35.39	35.83	34.51	35.21	35.21	2.19%	1,402,699
May 28, 2025	34.45	34.90	34.37	34.46	34.46	-0.87%	1,134,756
May 27, 2025	34.14	35.14	34.05	34.76	34.76	2.20%	921,635
May 26, 2025	34.39	34.52	33.69	34.01	34.01	1.98%	1,303,095