Infineon Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.64	40.79	40.00	40.25	40.25	-1.03%	124,537
Feb 20, 2025	40.86	41.11	40.46	40.67	40.67	2.78%	144,643
Feb 19, 2025	39.40	39.91	39.34	39.57	39.57	-0.13%	144,744
Feb 18, 2025	39.74	39.80	39.44	39.62	39.62	0.48%	325,293
Feb 14, 2025	39.51	39.62	39.23	39.43	39.43	0.82%	103,111
Feb 13, 2025	38.88	39.40	38.72	39.11	39.11	0.33%	126,115
Feb 12, 2025	37.86	39.03	37.82	38.98	38.98	1.80%	161,923
Feb 11, 2025	37.85	38.31	37.83	38.29	38.29	0.98%	182,160
Feb 10, 2025	37.89	38.04	37.70	37.92	37.92	-0.32%	200,257
Feb 7, 2025	38.40	38.52	37.86	38.04	38.04	-1.93%	376,966
Feb 6, 2025	38.52	38.89	38.42	38.79	38.79	4.53%	208,110
Feb 5, 2025	36.54	37.29	36.38	37.11	37.11	4.21%	202,547
Feb 4, 2025	36.02	36.06	35.45	35.61	35.61	11.53%	308,458
Feb 3, 2025	31.61	32.44	31.44	31.93	31.93	-2.50%	409,972
Jan 31, 2025	32.99	33.49	32.73	32.75	32.75	0.09%	243,250
Jan 30, 2025	32.90	33.00	32.62	32.72	32.72	-3.45%	260,324
Jan 29, 2025	34.56	34.56	33.77	33.89	33.89	-2.73%	241,332
Jan 28, 2025	34.90	34.92	34.42	34.84	34.84	-0.66%	190,538
Jan 27, 2025	34.70	35.22	34.66	35.07	35.07	-1.46%	385,489
Jan 24, 2025	35.90	35.90	35.50	35.59	35.59	-0.73%	178,464
Jan 23, 2025	35.48	35.85	35.29	35.85	35.85	0.48%	126,596
Jan 22, 2025	35.71	35.83	35.46	35.68	35.68	-1.08%	189,330
Jan 21, 2025	35.59	36.14	35.39	36.07	36.07	2.85%	327,837
Jan 17, 2025	35.02	35.40	34.89	35.07	35.07	2.42%	165,675
Jan 16, 2025	34.63	34.63	34.16	34.24	34.24	-0.64%	232,109
Jan 15, 2025	35.09	35.16	34.29	34.46	34.46	1.74%	129,941
Jan 14, 2025	33.90	34.05	33.69	33.87	33.87	1.65%	175,063
Jan 13, 2025	32.76	33.36	32.58	33.32	33.32	0.54%	364,791
Jan 10, 2025	33.22	33.36	32.86	33.14	33.14	-1.49%	439,136
Jan 8, 2025	33.96	33.97	33.32	33.64	33.64	-3.72%	332,055
Jan 7, 2025	35.32	35.38	34.75	34.94	34.94	1.28%	310,541
Jan 6, 2025	34.14	34.86	34.08	34.50	34.50	7.68%	302,013
Jan 3, 2025	31.54	32.09	31.53	32.04	32.04	-0.03%	188,904
Jan 2, 2025	32.24	32.47	31.95	32.05	32.05	-1.17%	246,491
Dec 31, 2024	32.40	33.42	32.21	32.43	32.43	-0.89%	150,837
Dec 30, 2024	32.51	33.30	32.19	32.72	32.72	-1.51%	163,784
Dec 27, 2024	33.07	33.32	32.85	33.22	33.22	-0.69%	246,106
Dec 26, 2024	32.64	33.52	32.64	33.45	33.45	0.36%	112,881
Dec 24, 2024	33.65	33.65	32.00	33.33	33.33	0.79%	140,571
Dec 23, 2024	32.53	33.10	32.53	33.07	33.07	1.10%	278,730
Dec 20, 2024	32.31	32.95	32.31	32.71	32.71	-0.70%	222,475
Dec 19, 2024	33.62	33.66	32.94	32.94	32.94	-2.72%	292,244
Dec 18, 2024	35.02	35.42	33.86	33.86	33.86	-2.14%	243,582
Dec 17, 2024	35.00	35.22	34.53	34.60	34.60	-0.29%	173,037
Dec 16, 2024	34.29	34.78	34.05	34.70	34.70	-0.23%	300,801
Dec 13, 2024	34.78	34.86	34.57	34.78	34.78	0.23%	142,968
Dec 12, 2024	34.71	34.97	34.63	34.70	34.70	-0.23%	161,374
Dec 11, 2024	34.96	34.98	34.65	34.78	34.78	-0.34%	171,986
Dec 10, 2024	35.27	35.33	34.87	34.90	34.90	-0.48%	221,832
Dec 9, 2024	35.30	35.38	35.07	35.07	35.07	1.53%	317,118
Dec 6, 2024	34.05	34.54	33.99	34.54	34.54	1.71%	275,848
Dec 5, 2024	34.06	34.21	33.85	33.96	33.96	0.98%	250,546
Dec 4, 2024	33.77	33.78	33.48	33.63	33.63	0.81%	443,093
Dec 3, 2024	32.54	33.46	32.49	33.36	33.36	1.83%	1,367,351
Dec 2, 2024	32.37	32.78	32.31	32.76	32.76	0.80%	389,167
Nov 29, 2024	31.76	32.58	31.72	32.50	32.50	2.07%	163,271
Nov 27, 2024	31.84	31.94	31.62	31.84	31.84	-	240,415
Nov 26, 2024	32.74	32.75	31.71	31.84	31.84	0.32%	444,495
Nov 25, 2024	31.83	32.08	31.63	31.74	31.74	1.37%	288,570
Nov 22, 2024	30.77	31.36	30.75	31.31	31.31	2.59%	167,401
Nov 21, 2024	30.47	30.60	30.24	30.52	30.52	-1.07%	231,797
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