Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	33.27	33.32	31.99	32.93	32.93	-0.46%	429,279
Oct 9, 2025	33.11	33.33	32.74	33.08	33.08	0.36%	4,063,742
Oct 8, 2025	33.10	33.28	32.68	32.96	32.96	-2.13%	619,733
Oct 7, 2025	34.06	34.14	33.30	33.68	33.68	0.44%	500,140
Oct 6, 2025	34.15	34.23	33.46	33.53	33.53	-1.70%	3,867,473
Oct 3, 2025	34.41	34.46	33.95	34.11	34.11	-0.82%	2,276,592
Oct 2, 2025	33.88	34.85	33.85	34.39	34.39	2.96%	1,908,587
Oct 1, 2025	32.96	33.69	32.89	33.40	33.40	0.61%	1,201,345
Sep 30, 2025	32.94	33.20	32.57	33.20	33.20	0.29%	448,632
Sep 29, 2025	32.98	33.29	32.88	33.10	33.10	1.39%	3,052,079
Sep 26, 2025	33.06	33.01	32.27	32.65	32.65	-1.61%	8,347,831
Sep 25, 2025	33.41	33.63	32.97	33.18	33.18	0.21%	4,743,552
Sep 24, 2025	33.56	33.86	33.04	33.11	33.11	-2.05%	572,750
Sep 23, 2025	33.05	34.25	33.02	33.81	33.80	3.46%	3,258,157
Sep 22, 2025	33.27	33.24	32.23	32.68	32.68	-1.28%	2,331,802