Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.89	30.94	30.49	30.85	30.85	-0.06%	138,680
Nov 19, 2024	30.35	30.94	30.31	30.87	30.87	-1.44%	341,913
Nov 18, 2024	31.51	31.70	31.29	31.32	31.32	-1.48%	276,537
Nov 15, 2024	31.91	31.94	31.65	31.79	31.79	-1.33%	447,330
Nov 14, 2024	31.75	32.55	31.73	32.22	32.22	3.50%	172,115
Nov 13, 2024	31.40	31.48	30.98	31.13	31.13	-5.09%	234,325
Nov 12, 2024	33.35	33.38	32.50	32.80	32.80	2.79%	542,843
Nov 11, 2024	32.53	32.53	31.50	31.91	31.91	3.27%	236,217
Nov 8, 2024	30.80	30.90	30.56	30.90	30.90	-1.56%	208,198
Nov 7, 2024	31.33	31.44	30.97	31.39	31.39	2.35%	197,952
Nov 6, 2024	30.52	30.73	30.06	30.67	30.67	-4.25%	158,776
Nov 5, 2024	31.82	32.12	31.78	32.03	32.03	1.42%	125,357
Nov 4, 2024	31.75	31.87	31.53	31.58	31.58	-0.75%	181,662
Nov 1, 2024	31.55	32.04	31.46	31.82	31.82	0.54%	191,393
Oct 31, 2024	32.03	32.03	31.33	31.65	31.65	-1.83%	441,839
Oct 30, 2024	32.34	32.57	32.11	32.24	32.24	-3.90%	203,598
Oct 29, 2024	33.02	33.62	32.90	33.55	33.55	0.39%	148,847
Oct 28, 2024	32.41	33.56	32.28	33.42	33.42	1.27%	250,480
Oct 25, 2024	33.15	33.67	32.95	33.00	33.00	-0.60%	173,982
Oct 24, 2024	33.52	33.52	32.97	33.20	33.20	1.47%	329,930
Oct 23, 2024	33.09	33.28	32.42	32.72	32.72	2.09%	213,961
Oct 22, 2024	32.20	32.32	32.00	32.05	32.05	-1.51%	260,869
Oct 21, 2024	32.72	32.77	32.40	32.54	32.54	-2.63%	178,029
Oct 18, 2024	33.76	33.76	33.33	33.42	33.42	0.66%	209,077
Oct 17, 2024	34.00	34.00	33.20	33.20	33.20	0.70%	521,013
Oct 16, 2024	33.12	33.26	32.93	32.97	32.97	-0.33%	951,931
Oct 15, 2024	34.15	34.28	32.97	33.08	33.08	-2.42%	719,393
Oct 14, 2024	33.58	34.15	33.50	33.90	33.90	1.71%	172,676
Oct 11, 2024	32.88	33.42	32.86	33.33	33.33	0.33%	159,111
Oct 10, 2024	33.07	33.22	32.84	33.22	33.22	-0.54%	87,071
Oct 9, 2024	32.87	33.63	32.87	33.40	33.40	1.83%	432,477
Oct 8, 2024	32.59	32.88	32.41	32.80	32.80	-1.53%	211,943
Oct 7, 2024	33.22	33.50	33.12	33.31	33.31	-0.80%	230,443
Oct 4, 2024	33.19	33.58	33.00	33.58	33.58	2.35%	146,731
Oct 3, 2024	33.01	33.15	32.60	32.81	32.81	-2.70%	311,908
Oct 2, 2024	33.54	33.91	33.48	33.72	33.72	-0.50%	146,308
Oct 1, 2024	34.63	34.63	33.59	33.89	33.89	-3.50%	116,559
Sep 30, 2024	35.21	35.32	34.81	35.12	35.12	-3.25%	141,631
Sep 27, 2024	36.29	36.53	36.16	36.30	36.30	5.22%	344,502
Sep 26, 2024	34.56	34.62	34.13	34.50	34.50	5.25%	340,968
Sep 25, 2024	33.10	33.13	32.71	32.78	32.78	-0.76%	115,720
Sep 24, 2024	33.10	33.23	32.61	33.03	33.03	1.98%	222,288
Sep 23, 2024	32.48	32.64	32.20	32.39	32.39	-0.28%	127,872
Sep 20, 2024	33.02	33.09	32.19	32.48	32.48	-5.42%	292,909
Sep 19, 2024	34.44	34.57	34.18	34.34	34.34	2.57%	157,830
Sep 18, 2024	33.74	34.38	33.43	33.48	33.48	1.03%	157,167
Sep 17, 2024	33.28	33.42	33.00	33.14	33.14	1.94%	314,383
Sep 16, 2024	32.69	32.69	32.15	32.51	32.51	-1.43%	534,176
Sep 13, 2024	32.54	33.09	32.52	32.98	32.98	1.54%	191,237
Sep 12, 2024	32.57	32.59	32.19	32.48	32.48	-0.12%	246,942
Sep 11, 2024	31.87	32.59	31.36	32.52	32.52	2.72%	276,349
Sep 10, 2024	31.77	31.82	31.26	31.66	31.66	-2.46%	345,264
Sep 9, 2024	32.34	32.47	32.04	32.46	32.46	1.00%	265,734
Sep 6, 2024	33.26	33.33	32.00	32.14	32.14	-3.71%	241,558
Sep 5, 2024	33.09	33.61	33.09	33.38	33.38	0.30%	207,900
Sep 4, 2024	33.05	33.65	33.04	33.28	33.28	-2.43%	154,023
Sep 3, 2024	35.45	35.49	33.97	34.11	34.11	-6.62%	449,660
Aug 30, 2024	36.41	36.67	36.28	36.53	36.53	1.67%	195,554
Aug 29, 2024	36.62	36.62	35.81	35.93	35.93	-0.31%	105,943
Aug 28, 2024	36.14	36.21	35.77	36.04	36.04	-0.55%	89,064
Aug 27, 2024	36.11	36.35	35.91	36.24	36.24	1.29%	90,289
Aug 26, 2024	36.05	36.14	35.75	35.78	35.78	-0.33%	132,933
Aug 23, 2024	35.54	36.17	35.37	35.90	35.90	1.79%	93,912
Aug 22, 2024	35.83	35.91	35.14	35.27	35.27	-1.70%	111,555
Aug 21, 2024	35.95	36.00	35.49	35.88	35.88	1.82%	116,995
Aug 20, 2024	35.28	35.41	34.94	35.24	35.24	-0.28%	156,367
Aug 19, 2024	34.89	35.43	34.79	35.34	35.34	1.14%	196,772
Aug 16, 2024	35.01	35.21	34.81	34.94	34.94	-0.14%	829,879
Aug 15, 2024	34.53	35.00	34.48	34.99	34.99	3.95%	1,466,836
Aug 14, 2024	33.76	33.82	33.39	33.66	33.66	0.45%	764,094
Aug 13, 2024	32.90	33.64	32.90	33.51	33.51	0.90%	542,634
Aug 12, 2024	33.39	33.39	33.03	33.21	33.21	0.18%	342,069
Aug 9, 2024	32.98	33.29	32.85	33.15	33.15	-0.06%	402,042
Aug 8, 2024	32.86	33.33	32.60	33.17	33.17	2.53%	281,356
Aug 7, 2024	33.69	33.70	32.35	32.35	32.35	-1.22%	409,103
Aug 6, 2024	32.26	33.01	32.14	32.75	32.75	-0.67%	1,084,125
Aug 5, 2024	32.02	33.42	31.86	32.97	32.97	2.49%	213,369
Aug 2, 2024	32.12	32.52	31.73	32.17	32.17	-3.04%	171,553
Aug 1, 2024	33.89	34.07	32.84	33.18	33.18	-5.04%	420,324
Jul 31, 2024	34.87	35.06	34.52	34.94	34.94	2.83%	194,905
Jul 30, 2024	34.40	34.52	33.85	33.98	33.98	-0.26%	235,912
Jul 29, 2024	34.08	34.28	33.79	34.07	34.07	1.76%	191,395
Jul 26, 2024	33.41	33.60	33.27	33.48	33.48	1.67%	159,975
Jul 25, 2024	33.41	33.65	32.90	32.93	32.93	-5.86%	230,547
Jul 24, 2024	35.74	35.77	34.88	34.98	34.98	-3.05%	116,522
Jul 23, 2024	36.02	36.15	35.81	36.08	36.08	-4.25%	157,701
Jul 22, 2024	37.38	37.68	37.20	37.68	37.68	4.93%	162,913
Jul 19, 2024	36.53	36.57	35.84	35.91	35.91	-5.25%	172,846
Jul 18, 2024	38.04	38.20	37.54	37.90	37.90	-0.16%	159,353
Jul 17, 2024	38.36	38.46	37.76	37.96	37.96	-1.61%	130,672
Jul 16, 2024	38.53	38.63	38.22	38.58	38.58	-0.54%	232,320
Jul 15, 2024	38.91	39.02	38.64	38.79	38.79	-0.87%	116,129
Jul 12, 2024	38.71	39.54	38.71	39.13	39.13	2.43%	134,610
Jul 11, 2024	38.98	39.00	37.95	38.20	38.20	-0.75%	586,034
Jul 10, 2024	38.16	38.54	38.12	38.49	38.49	1.50%	121,263
Jul 9, 2024	38.20	38.21	37.62	37.92	37.92	-1.96%	110,435
Jul 8, 2024	39.01	39.13	38.52	38.68	38.68	-0.33%	68,743
Jul 5, 2024	38.99	39.04	38.66	38.81	38.81	2.94%	109,938
Jul 3, 2024	37.25	37.71	37.21	37.70	37.70	2.28%	70,687
Jul 2, 2024	36.83	37.10	36.56	36.86	36.86	-0.78%	112,615