Infineon Technologies AG (LON:0KED)
London · Delayed Price · Currency is GBP · Price in EUR 35.05
-1.16 (-3.20%)
At close: Aug 29, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.13 | 36.17 | 34.90 | 35.05 | 35.05 | -3.20% | 976,176 |
| Aug 28, 2025 | 36.12 | 36.78 | 36.10 | 36.21 | 36.21 | 0.08% | 621,559 |
| Aug 27, 2025 | 36.42 | 36.67 | 35.84 | 36.18 | 36.18 | -0.40% | 1,383,798 |
| Aug 26, 2025 | 36.56 | 36.57 | 36.07 | 36.33 | 36.33 | -1.08% | 320,188 |
| Aug 25, 2025 | 36.67 | 36.90 | 36.56 | 36.72 | 36.72 | - | 216,531 |
| Aug 22, 2025 | 35.96 | 36.85 | 35.93 | 36.72 | 36.72 | 1.03% | 808,438 |
| Aug 21, 2025 | 36.56 | 36.66 | 36.11 | 36.35 | 36.35 | -0.36% | 1,173,850 |
| Aug 20, 2025 | 36.58 | 36.99 | 35.89 | 36.48 | 36.48 | -1.59% | 3,117,548 |
| Aug 19, 2025 | 36.75 | 37.27 | 36.73 | 37.07 | 37.07 | 1.37% | 347,545 |
| Aug 18, 2025 | 36.72 | 36.78 | 36.29 | 36.57 | 36.57 | -0.80% | 320,683 |
| Aug 15, 2025 | 36.92 | 37.09 | 36.66 | 36.86 | 36.86 | 0.43% | 287,989 |
| Aug 14, 2025 | 36.72 | 36.96 | 36.44 | 36.71 | 36.71 | -0.35% | 215,969 |
| Aug 13, 2025 | 36.91 | 37.01 | 36.62 | 36.84 | 36.84 | 2.40% | 491,411 |
| Aug 12, 2025 | 35.36 | 36.78 | 35.28 | 35.97 | 35.97 | 1.87% | 606,931 |
| Aug 11, 2025 | 35.56 | 35.63 | 35.13 | 35.31 | 35.31 | 1.34% | 327,260 |
| Aug 8, 2025 | 34.56 | 35.46 | 34.55 | 34.85 | 34.85 | 2.21% | 1,065,440 |
| Aug 7, 2025 | 34.23 | 34.79 | 33.60 | 34.09 | 34.09 | -1.00% | 895,375 |
| Aug 6, 2025 | 35.88 | 35.94 | 34.14 | 34.44 | 34.44 | -2.15% | 788,064 |
| Aug 5, 2025 | 35.08 | 35.88 | 34.24 | 35.19 | 35.19 | 2.74% | 7,428,377 |
| Aug 4, 2025 | 34.10 | 44.66 | 33.62 | 34.26 | 34.26 | 1.23% | 3,254,005 |
| Aug 1, 2025 | 34.23 | 34.54 | 33.39 | 33.84 | 33.84 | -2.32% | 807,031 |
| 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 |