Infineon Technologies AG (SWX:IFX)
Switzerland · Delayed Price · Currency is CHF 46.98
-0.96 (-1.99%)
Oct 23, 2026, 10:20 AM CEST
SWX:IFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.18 | 47.18 | 46.98 | 46.98 | 46.98 | -1.99% | 107 |
| Oct 22, 2026 | 47.95 | 47.95 | 47.94 | 47.94 | 47.94 | -0.14% | 218 |
| Oct 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Oct 20, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.71% | 2 |
| Oct 19, 2026 | 49.46 | 49.46 | 49.13 | 49.13 | 49.13 | 2.78% | 49 |
| Oct 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2.58% | - |
| Oct 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -10.38% | 42,910 |
| Oct 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 3,590 |
| Oct 13, 2026 | 51.91 | 52.00 | 51.08 | 52.00 | 52.00 | -4.27% | 12,647 |
| Oct 12, 2026 | 54.50 | 54.50 | 54.32 | 54.32 | 54.32 | -0.33% | 1,640 |
| Oct 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.16% | 188 |
| Oct 8, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -3.38% | 20,460 |
| Oct 7, 2026 | 58.41 | 58.41 | 58.25 | 58.25 | 58.25 | -3.80% | 2,359 |
| Oct 6, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 2.63% | 15 |
| Oct 5, 2026 | 60.90 | 60.90 | 59.00 | 59.00 | 59.00 | -2.17% | 221 |
| Oct 2, 2026 | 57.39 | 60.31 | 57.39 | 60.31 | 60.31 | 8.37% | 82 |
| Oct 1, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - | - |
| Sep 30, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - | - |
| Sep 29, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 2.64% | 15 |
| Sep 28, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - | 674 |
| Sep 25, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.09% | 53 |
| Sep 24, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -3.09% | - |
| Sep 23, 2026 | 57.06 | 57.06 | 55.90 | 55.90 | 55.90 | 1.64% | 155 |
| Sep 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.33% | 200 |
| Sep 21, 2026 | 54.88 | 54.88 | 54.28 | 54.28 | 54.28 | 2.55% | 110 |
| Sep 18, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 2.52% | 15 |
| Sep 17, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - | - |
| Sep 16, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - | - |
| Sep 15, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -1.62% | 20,100 |
| Sep 14, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -2.31% | - |
| Sep 11, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - | - |
| Sep 10, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 2.30% | 30 |
| Sep 9, 2026 | 55.29 | 55.29 | 52.51 | 52.51 | 52.51 | -4.51% | 9,026 |
| Sep 8, 2026 | 56.31 | 56.31 | 54.99 | 54.99 | 54.99 | -1.13% | 290 |
| Sep 7, 2026 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 5.30% | 3 |
| Sep 4, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.19% | 1 |
| Sep 3, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - | - |
| Sep 2, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -1.86% | 14,003 |
| Sep 1, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.39% | 3,610 |
| Aug 31, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.96% | 3,851 |
| Aug 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 27, 2026 | 53.66 | 53.66 | 53.00 | 53.00 | 53.00 | 0.78% | 1,903 |
| Aug 26, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - | - |
| Aug 25, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.06% | 15,000 |
| Aug 24, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - | - |
| Aug 21, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 3.18% | 100 |
| Aug 20, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.82% | 8,840 |
| Aug 19, 2026 | 53.53 | 53.53 | 51.42 | 51.42 | 51.42 | -10.32% | 106 |
| Aug 18, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -2.37% | 50 |
| Aug 17, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - | - |