Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2024	32.87	33.63	32.87	33.44	33.44	1.95%	424,981
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	-2.73%	484,900
Oct 2, 2024	33.54	33.91	33.48	33.73	33.73	-0.47%	147,200
Oct 1, 2024	34.63	34.63	33.59	33.89	33.89	-3.39%	116,600
Sep 30, 2024	35.21	35.32	34.81	35.08	35.08	-3.36%	141,631
Sep 27, 2024	36.29	36.53	36.15	36.30	36.30	5.22%	344,502
Sep 26, 2024	34.56	34.62	34.13	34.50	34.50	5.25%	341,000
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%	222,300
Sep 23, 2024	32.48	32.64	32.20	32.39	32.39	-0.22%	127,900
Sep 20, 2024	33.02	33.09	32.19	32.46	32.46	-5.47%	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%	157,200
Sep 17, 2024	33.28	33.42	33.00	33.14	33.14	1.94%	314,400
Sep 16, 2024	32.69	32.69	32.15	32.51	32.51	-1.43%	534,200
Sep 13, 2024	32.54	33.09	32.52	32.98	32.98	1.57%	191,237
Sep 12, 2024	32.57	32.59	32.19	32.47	32.47	-0.15%	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%	345,300
Sep 9, 2024	32.34	32.47	32.03	32.46	32.46	1.09%	265,734
Sep 6, 2024	33.26	33.33	32.00	32.11	32.11	-3.80%	241,600
Sep 5, 2024	33.09	33.61	33.09	33.38	33.38	0.36%	207,900
Sep 4, 2024	33.05	33.65	33.04	33.26	33.26	-2.38%	154,000
Sep 3, 2024	35.45	35.49	33.97	34.07	34.07	-6.73%	449,700
Aug 30, 2024	36.41	36.67	36.28	36.53	36.53	1.67%	195,600
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	-0.69%	89,100
Aug 27, 2024	36.11	36.35	35.91	36.29	36.29	1.31%	90,300
Aug 26, 2024	36.05	36.14	35.75	35.82	35.82	-0.22%	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%	111,600
Aug 21, 2024	35.95	36.00	35.49	35.88	35.88	1.82%	117,000
Aug 20, 2024	35.28	35.41	34.94	35.24	35.24	-0.28%	156,400
Aug 19, 2024	34.89	35.43	34.79	35.34	35.34	1.14%	196,800
Aug 16, 2024	35.01	35.21	34.81	34.94	34.94	-0.14%	829,900
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%	764,100
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%	342,100
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%	281,400
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%	213,400
Aug 2, 2024	32.12	32.52	31.73	32.17	32.17	-2.81%	171,600
Aug 1, 2024	33.89	34.07	32.84	33.10	33.10	-5.13%	420,324
Jul 31, 2024	34.87	35.06	34.52	34.89	34.89	2.41%	195,400
Jul 30, 2024	34.40	34.52	33.85	34.07	34.07	-	235,912
Jul 29, 2024	34.08	34.28	33.78	34.07	34.07	1.76%	191,400
Jul 26, 2024	33.41	33.60	33.27	33.48	33.48	1.67%	160,000
Jul 25, 2024	33.41	33.65	32.90	32.93	32.93	-5.59%	230,547
Jul 24, 2024	35.74	35.77	34.88	34.88	34.88	-3.33%	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	0.32%	159,353
Jul 17, 2024	38.36	38.46	37.76	37.78	37.78	-2.07%	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
Jul 1, 2024	37.00	37.15	36.68	37.15	37.15	0.84%	186,467
Jun 28, 2024	36.71	37.25	36.58	36.84	36.84	0.71%	128,853
Jun 27, 2024	36.50	36.70	36.33	36.58	36.58	-1.03%	101,339
Jun 26, 2024	36.58	37.08	36.58	36.96	36.96	0.57%	194,980
Jun 25, 2024	36.04	36.82	35.91	36.75	36.75	1.63%	1,417,170
Jun 24, 2024	36.77	36.80	36.12	36.16	36.16	-0.47%	317,013
Jun 21, 2024	36.14	36.48	35.97	36.33	36.33	-2.31%	150,514
Jun 20, 2024	37.37	37.56	36.86	37.19	37.19	-4.10%	168,054
Jun 18, 2024	38.33	38.93	38.30	38.78	38.78	-1.02%	155,468
Jun 17, 2024	39.07	39.20	38.64	39.18	39.18	0.20%	197,955
Jun 14, 2024	39.02	39.25	38.90	39.10	39.10	-3.93%	202,181
Jun 13, 2024	41.26	41.32	40.43	40.70	40.70	-1.95%	395,641
Jun 12, 2024	41.51	41.84	41.30	41.51	41.51	2.77%	1,676,485
Jun 11, 2024	40.38	40.59	40.05	40.39	40.39	-0.49%	227,344
Jun 10, 2024	40.15	40.61	40.15	40.59	40.59	-0.90%	117,192
Jun 7, 2024	40.86	41.27	40.77	40.96	40.96	2.35%	481,641
Jun 6, 2024	40.07	40.31	39.73	40.02	40.02	-2.01%	578,340
Jun 5, 2024	40.58	40.84	40.40	40.84	40.84	1.85%	325,373
Jun 4, 2024	40.60	40.66	39.84	40.10	40.10	-0.02%	98,255
Jun 3, 2024	40.97	41.00	39.73	40.11	40.11	-0.35%	136,311
May 31, 2024	40.23	40.51	39.66	40.25	40.25	0.40%	209,967
May 30, 2024	40.33	40.48	40.03	40.09	40.09	-0.15%	187,643
May 29, 2024	40.17	40.34	39.99	40.15	40.15	-3.79%	177,906
May 28, 2024	41.45	41.76	41.30	41.73	41.73	1.16%	99,471
May 24, 2024	40.92	41.32	40.76	41.25	41.25	1.23%	183,484
May 23, 2024	41.56	41.56	40.57	40.75	40.75	0.64%	241,608
May 22, 2024	40.36	40.96	40.23	40.49	40.49	2.45%	139,032
May 21, 2024	39.53	39.61	39.40	39.52	39.52	-3.26%	63,081
May 20, 2024	40.53	40.87	40.47	40.85	40.85	1.90%	163,067
May 17, 2024	39.98	40.32	39.83	40.09	40.09	0.10%	118,470