Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	35.29	36.12	35.22	35.70	35.70	1.51%	986,731
Dec 18, 2025	34.93	37.04	34.84	35.17	35.17	-0.77%	1,024,643
Dec 17, 2025	36.17	36.18	35.07	35.45	35.45	-0.88%	1,274,515
Dec 16, 2025	35.30	36.19	35.19	35.76	35.76	-0.61%	949,019
Dec 15, 2025	36.10	36.32	35.58	35.98	35.98	-2.36%	1,339,024
Dec 12, 2025	36.83	37.18	36.20	36.85	36.85	0.61%	340,650
Dec 11, 2025	36.70	36.82	36.40	36.63	36.62	-0.23%	2,016,995
Dec 10, 2025	37.55	37.60	36.51	36.71	36.71	-2.12%	1,577,224
Dec 9, 2025	37.62	37.68	37.04	37.51	37.51	-0.31%	668,835
Dec 8, 2025	37.75	38.07	37.43	37.62	37.62	1.10%	4,125,862
Dec 5, 2025	36.61	37.81	36.59	37.21	37.21	1.23%	422,008
Dec 4, 2025	37.57	37.71	36.33	36.76	36.76	0.11%	1,473,552
Dec 3, 2025	36.95	37.20	36.22	36.72	36.72	2.79%	945,269
Dec 2, 2025	35.55	36.13	35.33	35.73	35.72	0.82%	767,351
Dec 1, 2025	36.15	36.33	35.11	35.43	35.43	-1.97%	549,912
Nov 28, 2025	35.75	36.46	35.72	36.15	36.15	1.94%	1,479,697
Nov 27, 2025	34.87	35.71	29.11	35.46	35.46	3.18%	1,038,961
Nov 26, 2025	33.84	34.98	33.23	34.37	34.37	2.09%	1,005,765
Nov 25, 2025	33.40	34.29	32.94	33.66	33.66	3.90%	1,649,380
Nov 24, 2025	32.39	32.97	32.07	32.40	32.40	1.88%	1,005,197
Nov 21, 2025	31.40	32.34	31.29	31.80	31.80	-4.58%	1,724,038
Nov 20, 2025	34.23	34.25	32.87	33.33	33.33	1.02%	5,572,829
Nov 19, 2025	32.95	33.43	32.30	32.99	32.99	-0.81%	6,011,448
Nov 18, 2025	33.91	34.05	32.87	33.26	33.26	-4.27%	2,071,095
Nov 17, 2025	35.43	35.90	34.23	34.75	34.75	0.14%	2,187,974
Nov 14, 2025	35.46	35.63	33.75	34.70	34.70	-3.45%	2,408,513
Nov 13, 2025	36.66	37.25	35.89	35.94	35.94	-2.87%	4,455,018
Nov 12, 2025	34.68	37.94	33.43	37.00	37.00	10.53%	3,047,043
Nov 11, 2025	33.26	33.93	33.24	33.48	33.48	-0.13%	1,703,559
Nov 10, 2025	33.52	33.77	33.24	33.52	33.52	1.29%	1,524,337
Nov 7, 2025	33.88	34.07	32.65	33.09	33.09	-2.41%	786,340
Nov 6, 2025	34.27	34.76	33.79	33.91	33.91	0.50%	565,390
Nov 5, 2025	33.61	34.41	33.45	33.74	33.74	-1.54%	2,803,194
Nov 4, 2025	33.78	34.61	33.68	34.27	34.27	-1.09%	1,024,248
Nov 3, 2025	34.22	35.08	34.20	34.65	34.65	1.09%	565,898
Oct 31, 2025	34.53	34.73	34.14	34.28	34.28	-1.18%	599,974
Oct 30, 2025	34.44	35.00	34.40	34.69	34.69	0.14%	647,092
Oct 29, 2025	34.28	34.82	34.20	34.64	34.64	1.08%	777,910
Oct 28, 2025	34.40	35.06	34.01	34.27	34.27	0.64%	704,371
Oct 27, 2025	33.95	34.38	33.75	34.05	34.05	0.86%	1,042,181
Oct 24, 2025	33.79	34.01	33.48	33.76	33.76	1.02%	1,515,102
Oct 23, 2025	33.78	34.39	33.26	33.42	33.42	-2.51%	539,999
Oct 22, 2025	34.29	34.71	30.05	34.28	34.28	-0.96%	3,610,828
Oct 21, 2025	34.07	35.24	34.01	34.61	34.61	1.51%	4,146,358
Oct 20, 2025	32.91	34.13	32.83	34.10	34.10	5.02%	1,309,438
Oct 17, 2025	32.52	32.71	32.14	32.47	32.47	-0.92%	786,698
Oct 16, 2025	32.76	33.32	32.35	32.77	32.77	1.10%	1,723,708
Oct 15, 2025	32.25	32.66	32.17	32.42	32.42	1.02%	3,416,171
Oct 14, 2025	32.16	32.33	31.74	32.09	32.09	-0.68%	547,491
Oct 13, 2025	31.75	33.03	31.71	32.31	32.31	-1.87%	306,016