Infineon Technologies AG IFX
XETR · Germany · Electronic Technology
€59.93+0.43 (+0.72%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €60.15 | +1.09% | €60.50 | €61.57 | €59.40 | 1.17M |
| 2026-09-30 | €59.50 | +0.34% | €59.57 | €60.28 | €58.80 | 3.48M |
| 2026-09-29 | €59.30 | +4.83% | €57.90 | €60.05 | €57.44 | 4.55M |
| 2026-09-28 | €56.57 | -0.25% | €55.77 | €58.55 | €55.69 | 2.82M |
| 2026-09-25 | €56.71 | +0.80% | €57.74 | €57.75 | €56.56 | 3.35M |
| 2026-09-24 | €56.26 | -3.94% | €58.20 | €58.20 | €55.98 | 2.78M |
| 2026-09-23 | €58.57 | -2.59% | €60.33 | €60.48 | €57.84 | 2.70M |
| 2026-09-22 | €60.13 | +3.16% | €58.62 | €60.13 | €57.99 | 3.12M |
| 2026-09-21 | €58.29 | +4.35% | €57.26 | €58.48 | €56.78 | 3.98M |
| 2026-09-18 | €55.86 | +2.68% | €56.01 | €56.65 | €55.55 | 9.83M |
| 2026-09-17 | €54.40 | -1.09% | €54.00 | €55.41 | €53.41 | 3.92M |
| 2026-09-16 | €55.00 | +1.23% | €55.50 | €55.60 | €54.45 | 2.45M |
| 2026-09-15 | €54.33 | +0.54% | €54.04 | €55.09 | €53.25 | 3.01M |
| 2026-09-14 | €54.04 | -7.72% | €55.45 | €55.93 | €53.40 | 5.32M |
| 2026-09-11 | €58.56 | +4.95% | €56.07 | €58.56 | €55.94 | 3.09M |
| 2026-09-10 | €55.80 | -2.02% | €56.84 | €57.14 | €55.20 | 3.48M |
| 2026-09-09 | €56.95 | -2.57% | €58.51 | €58.74 | €55.89 | 3.51M |
| 2026-09-08 | €58.45 | -3.85% | €59.56 | €59.88 | €57.55 | 4.97M |
| 2026-09-07 | €60.79 | +6.91% | €58.53 | €60.79 | €58.20 | 4.57M |
| 2026-09-04 | €56.86 | +2.40% | €55.74 | €57.70 | €55.46 | 3.39M |
| 2026-09-03 | €55.53 | -0.43% | €55.94 | €56.36 | €54.23 | 2.88M |
| 2026-09-02 | €55.77 | +0.41% | €55.42 | €56.24 | €54.96 | 2.68M |
| 2026-09-01 | €55.54 | -1.33% | €56.18 | €57.83 | €54.53 | 2.83M |
| 2026-08-31 | €56.29 | -1.38% | €56.68 | €57.30 | €55.91 | 3.77M |
| 2026-08-28 | €57.08 | -0.16% | €57.13 | €58.22 | €56.56 | 2.71M |
| 2026-08-27 | €57.17 | +3.59% | €56.39 | €58.42 | €56.10 | 4.95M |
| 2026-08-26 | €55.19 | +0.62% | €55.11 | €55.67 | €54.83 | 2.35M |
| 2026-08-25 | €54.85 | +1.27% | €55.60 | €55.84 | €54.60 | 2.64M |
| 2026-08-24 | €54.16 | -3.23% | €55.20 | €55.90 | €53.97 | 3.39M |
| 2026-08-21 | €55.97 | +1.01% | €56.40 | €56.92 | €55.32 | 2.99M |
| 2026-08-20 | €55.41 | +0.78% | €55.87 | €56.04 | €54.41 | 4.73M |
| 2026-08-19 | €54.98 | -3.95% | €57.39 | €57.50 | €54.84 | 6.10M |
| 2026-08-18 | €57.24 | -7.63% | €60.82 | €60.82 | €57.24 | 4.73M |
| 2026-08-17 | €61.97 | +0.39% | €63.99 | €63.99 | €61.73 | 3.02M |
| 2026-08-14 | €61.73 | -1.23% | €62.00 | €62.96 | €61.55 | 2.98M |
| 2026-08-13 | €62.50 | -0.94% | €63.97 | €64.05 | €62.03 | 3.20M |
| 2026-08-12 | €63.09 | +0.38% | €64.15 | €65.45 | €62.88 | 3.68M |
| 2026-08-11 | €62.85 | +0.51% | €62.00 | €64.05 | €61.85 | 2.66M |
| 2026-08-10 | €62.53 | +0.72% | €63.00 | €64.80 | €62.53 | 3.41M |
| 2026-08-07 | €62.08 | +2.92% | €61.10 | €63.46 | €61.00 | 3.52M |
| 2026-08-06 | €60.32 | +0.40% | €60.00 | €61.10 | €58.12 | 3.93M |
| 2026-08-05 | €60.08 | -5.71% | €64.35 | €64.40 | €59.46 | 6.94M |
| 2026-08-04 | €63.72 | +3.66% | €63.52 | €64.27 | €62.66 | 3.82M |
| 2026-08-03 | €61.47 | -0.32% | €63.40 | €63.44 | €59.97 | 3.92M |
| 2026-07-31 | €61.67 | +3.70% | €64.00 | €64.03 | €61.09 | 8.58M |
| 2026-07-30 | €59.47 | +9.16% | €54.40 | €60.34 | €54.06 | 7.23M |
| 2026-07-29 | €54.48 | -5.69% | €56.77 | €57.84 | €54.26 | 6.39M |
| 2026-07-28 | €57.77 | -6.05% | €60.22 | €61.52 | €56.80 | 8.94M |
| 2026-07-27 | €61.49 | -4.53% | €65.11 | €66.07 | €61.49 | 4.48M |
| 2026-07-24 | €64.41 | -1.65% | €64.40 | €65.78 | €63.15 | 2.29M |
| 2026-07-23 | €65.49 | -6.17% | €66.90 | €67.68 | €65.09 | 5.49M |
| 2026-07-22 | €69.80 | +3.35% | €66.39 | €69.80 | €66.19 | 5.07M |
| 2026-07-21 | €67.54 | +5.53% | €66.00 | €67.75 | €64.94 | 4.22M |
| 2026-07-20 | €64.00 | +0.53% | €64.20 | €64.39 | €62.86 | 2.97M |
| 2026-07-17 | €63.66 | -1.62% | €61.13 | €63.99 | €60.63 | 6.78M |
| 2026-07-16 | €64.71 | -3.86% | €67.40 | €67.51 | €63.57 | 5.40M |
| 2026-07-15 | €67.31 | -6.28% | €72.62 | €72.62 | €67.07 | 4.28M |
| 2026-07-14 | €71.82 | +2.06% | €69.72 | €72.54 | €69.57 | 3.12M |
| 2026-07-13 | €70.37 | -2.91% | €70.00 | €71.63 | €69.01 | 2.83M |
| 2026-07-10 | €72.48 | -1.19% | €71.55 | €72.73 | €70.63 | 3.70M |
| 2026-07-09 | €73.35 | +4.34% | €72.97 | €73.60 | €70.92 | 3.90M |
| 2026-07-08 | €70.30 | -0.75% | €70.85 | €70.92 | €68.21 | 4.33M |
| 2026-07-07 | €70.83 | -8.26% | €74.80 | €75.04 | €69.72 | 5.73M |
| 2026-07-06 | €77.21 | -0.22% | €76.07 | €77.77 | €74.52 | 2.87M |
| 2026-07-03 | €77.38 | +1.35% | €77.53 | €78.31 | €76.91 | 2.82M |
| 2026-07-02 | €76.35 | -1.99% | €75.50 | €79.07 | €75.20 | 4.99M |
| 2026-07-01 | €77.90 | -4.62% | €81.68 | €82.86 | €77.20 | 3.39M |
| 2026-06-30 | €81.67 | +4.38% | €80.76 | €81.92 | €79.85 | 4.22M |
| 2026-06-29 | €78.24 | -0.08% | €79.57 | €80.88 | €76.41 | 3.53M |
| 2026-06-26 | €78.30 | -4.52% | €79.50 | €80.49 | €77.37 | 4.78M |
| 2026-06-25 | €82.01 | +3.08% | €84.09 | €84.61 | €79.37 | 4.56M |
| 2026-06-24 | €79.56 | -1.24% | €81.02 | €81.85 | €77.60 | 4.45M |
| 2026-06-23 | €80.56 | -6.26% | €82.00 | €83.19 | €80.32 | 4.91M |
| 2026-06-22 | €85.94 | +4.84% | €83.69 | €88.83 | €83.64 | 5.83M |
| 2026-06-19 | €81.97 | -0.05% | €82.10 | €84.37 | €81.97 | 11.68M |
| 2026-06-18 | €82.01 | +6.42% | €78.50 | €82.95 | €78.06 | 6.78M |
| 2026-06-17 | €77.06 | -2.80% | €78.81 | €79.82 | €75.33 | 4.52M |
| 2026-06-16 | €79.28 | -1.82% | €80.27 | €81.39 | €79.15 | 3.62M |
| 2026-06-15 | €80.75 | +0.86% | €82.63 | €82.72 | €78.52 | 4.95M |
| 2026-06-12 | €80.06 | +3.89% | €79.00 | €80.06 | €76.38 | 3.68M |
| 2026-06-11 | €77.06 | +2.61% | €75.80 | €77.67 | €75.03 | 3.42M |
| 2026-06-10 | €75.10 | -0.74% | €76.29 | €77.99 | €74.60 | 4.99M |
| 2026-06-09 | €75.66 | -3.30% | €80.00 | €81.78 | €75.66 | 5.82M |
| 2026-06-08 | €78.24 | +1.22% | €74.70 | €79.58 | €74.02 | 6.85M |
| 2026-06-05 | €77.30 | -9.11% | €80.50 | €81.92 | €76.93 | 8.28M |
| 2026-06-04 | €85.05 | -3.35% | €86.99 | €87.15 | €82.26 | 6.62M |
| 2026-06-03 | €88.00 | 0.00% | €87.56 | €88.27 | €85.02 | 7.30M |
| 2026-06-02 | €88.00 | +9.52% | €82.52 | €88.46 | €82.50 | 7.29M |
| 2026-06-01 | €80.35 | -0.94% | €82.50 | €83.97 | €78.78 | 7.45M |
| 2026-05-29 | €81.11 | +1.25% | €79.22 | €83.17 | €78.95 | 16.23M |