Dusseldorf - Delayed Quote
EUR
Infineon Technologies AG (IFX.DU)
50.95
-3.11
(-5.75%)
At close: October 30 at 3:59:48 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.50
51.50
51.50
51.50
51.50
-
Oct 30, 2026
51.75
52.05
50.95
50.95
50.95
3,822
Oct 29, 2026
53.03
54.19
53.03
54.06
54.06
195
Oct 28, 2026
53.87
53.87
53.17
53.17
53.17
263
Oct 27, 2026
50.56
51.15
50.56
51.15
51.15
400
Oct 26, 2026
48.96
49.80
48.96
49.80
49.80
90
Oct 23, 2026
50.80
50.80
48.50
48.50
48.50
157
Oct 22, 2026
51.83
51.83
49.67
49.67
49.67
5,018
Oct 21, 2026
53.20
53.35
53.20
53.35
53.35
147
Oct 20, 2026
51.06
52.34
50.90
52.34
52.34
439
Oct 19, 2026
53.07
53.07
52.56
52.56
52.56
40
Oct 16, 2026
53.42
53.42
51.50
51.50
51.50
890
Oct 15, 2026
53.63
53.63
50.50
52.10
52.10
879
Oct 14, 2026
57.53
57.53
54.80
54.80
54.80
275
Oct 13, 2026
55.91
55.91
54.63
54.63
54.63
39
Oct 12, 2026
59.33
59.33
59.33
59.33
59.33
-
Oct 9, 2026
59.00
59.49
59.00
59.49
59.49
265
Oct 8, 2026
60.84
60.84
58.99
58.99
58.99
53
Oct 7, 2026
63.43
63.43
61.14
61.14
61.14
293
Oct 6, 2026
63.99
64.54
63.13
64.54
64.54
867
Oct 5, 2026
64.99
64.99
63.49
63.49
63.49
264
Oct 2, 2026
60.11
64.58
60.11
64.47
64.47
540
Oct 1, 2026
60.36
60.36
60.36
60.36
60.36
1
Sep 30, 2026
59.70
59.96
59.39
59.39
59.39
125
Sep 29, 2026
56.55
59.28
56.55
59.28
59.28
100
Sep 28, 2026
56.41
56.41
56.41
56.41
56.41
-
Sep 25, 2026
57.34
57.34
57.27
57.27
57.27
45
Sep 24, 2026
58.16
58.16
58.16
58.16
58.16
-
Sep 23, 2026
60.57
60.57
58.88
58.88
58.88
10
Sep 22, 2026
58.54
58.54
58.54
58.54
58.54
-
Sep 21, 2026
56.77
58.48
56.77
58.48
58.48
283
Sep 18, 2026
55.75
56.35
55.75
56.35
56.35
75
Sep 17, 2026
55.14
55.14
53.68
53.68
53.68
7
Sep 16, 2026
54.87
55.03
54.87
55.03
55.03
70
Sep 15, 2026
53.81
54.06
53.81
54.06
54.06
20
Sep 14, 2026
56.69
56.69
53.74
54.06
54.06
1,200
Sep 11, 2026
56.09
58.02
56.09
58.02
58.02
262
Sep 10, 2026
57.40
57.40
55.65
55.65
55.65
17
Sep 9, 2026
58.06
58.06
58.06
58.06
58.06
-
Sep 8, 2026
59.36
59.39
58.31
58.31
58.31
80
Sep 7, 2026
57.96
60.89
57.96
60.89
60.89
155
Sep 4, 2026
55.75
55.75
55.75
55.75
55.75
-
Sep 3, 2026
55.83
55.83
55.61
55.61
55.61
800
Sep 2, 2026
55.16
55.54
55.16
55.54
55.54
-
Sep 1, 2026
56.43
56.43
54.97
54.97
54.97
53
Aug 31, 2026
56.46
57.11
56.46
57.11
57.11
190
Aug 28, 2026
56.89
57.89
56.89
57.89
57.89
5
Aug 27, 2026
56.61
58.24
56.61
58.24
58.24
160
Aug 26, 2026
55.27
55.27
55.27
55.27
55.27
50
Aug 25, 2026
54.86
55.17
54.86
55.09
55.09
162
Aug 24, 2026
55.71
55.71
54.20
54.20
54.20
21
Aug 21, 2026
56.01
56.22
56.01
56.12
56.12
30
Aug 20, 2026
55.59
55.59
55.43
55.43
55.43
50
Aug 19, 2026
57.06
57.06
55.39
55.39
55.39
527
Aug 18, 2026
61.11
61.11
57.67
57.67
57.67
300
Aug 17, 2026
62.76
62.76
62.76
62.76
62.76
-
Aug 14, 2026
62.69
62.69
62.69
62.69
62.69
15
Aug 13, 2026
63.81
63.81
62.66
62.66
62.66
507
Aug 12, 2026
63.64
63.82
63.64
63.82
63.82
20
Aug 11, 2026
62.89
63.19
62.89
63.19
63.19
50
Aug 10, 2026
63.16
63.99
62.82
62.82
62.82
400
Aug 7, 2026
60.73
62.63
60.73
62.60
62.60
390
Aug 6, 2026
60.01
60.49
59.47
60.49
60.49
170
Aug 5, 2026
61.69
61.69
60.26
60.94
60.94
68
Aug 4, 2026
62.53
63.77
62.53
63.77
63.77
70
Aug 3, 2026
62.64
62.64
61.51
61.51
61.51
30
Jul 31, 2026
63.45
63.74
62.67
62.81
62.81
314
Jul 30, 2026
54.59
60.04
53.88
60.04
60.04
244
Jul 29, 2026
56.07
56.20
54.23
54.23
54.23
362
Jul 28, 2026
60.15
60.15
58.02
58.02
58.02
320
Jul 27, 2026
65.35
65.35
64.74
64.74
64.74
203
Jul 24, 2026
65.01
65.01
64.49
64.49
64.49
760
Jul 23, 2026
67.43
67.43
67.43
67.43
67.43
-
Jul 22, 2026
67.01
69.40
67.01
69.40
69.40
112
Jul 21, 2026
64.84
67.94
64.84
67.94
67.94
502
Jul 20, 2026
63.51
64.02
63.51
64.02
64.02
33
Jul 17, 2026
61.81
63.24
60.72
63.24
63.24
245
Jul 16, 2026
67.40
67.40
64.08
64.08
64.08
180
Jul 15, 2026
73.04
73.04
68.46
68.46
68.46
42
Jul 14, 2026
70.51
70.95
70.51
70.95
70.95
100
Jul 13, 2026
70.01
71.39
70.01
71.39
71.39
2,449
Jul 10, 2026
72.61
72.61
71.80
71.80
71.80
205
Jul 9, 2026
72.41
72.41
72.41
72.41
72.41
-
Jul 8, 2026
70.66
71.00
68.83
71.00
71.00
915
Jul 7, 2026
74.76
74.76
70.98
70.98
70.98
719
Jul 6, 2026
77.29
77.29
75.71
76.22
76.22
145
Jul 3, 2026
77.87
77.87
77.29
77.46
77.46
110
Jul 2, 2026
78.26
78.26
75.00
75.53
75.53
509
Jul 1, 2026
81.96
82.33
78.08
78.40
78.40
129
Jun 30, 2026
79.92
81.12
79.92
81.12
81.12
12
Jun 29, 2026
79.44
79.75
78.83
78.83
78.83
305
Jun 26, 2026
79.64
79.64
78.19
78.19
78.19
400
Jun 25, 2026
83.69
83.69
82.00
82.00
82.00
10
Jun 24, 2026
81.42
81.82
78.89
78.89
78.89
250
Jun 23, 2026
82.93
82.93
81.85
81.85
81.85
60
Jun 22, 2026
82.99
85.30
82.99
85.30
85.30
536
Jun 19, 2026
81.34
83.11
81.34
81.92
81.92
101
Jun 18, 2026
77.61
81.00
77.61
81.00
81.00
97
Jun 17, 2026
79.00
79.00
76.99
76.99
76.99
25
Jun 16, 2026
80.55
80.72
80.06
80.06
80.06
435
Jun 15, 2026
82.21
82.60
79.39
80.12
80.12
1,046
Jun 12, 2026
79.26
79.26
79.26
79.26
79.26
-
Jun 11, 2026
75.20
78.99
75.20
78.99
78.99
270
Jun 10, 2026
76.29
77.10
74.92
74.92
74.92
249
Jun 9, 2026
79.63
81.64
75.81
75.81
75.81
410
Jun 8, 2026
73.51
78.31
73.51
78.31
78.31
696
Jun 5, 2026
83.41
83.41
74.47
74.70
74.70
1,693
Jun 4, 2026
86.75
86.75
82.62
84.98
84.98
200
Jun 3, 2026
88.89
89.27
86.35
88.07
88.07
865
Jun 2, 2026
80.77
88.10
80.77
87.53
87.53
842
Jun 1, 2026
81.83
83.58
81.16
81.29
81.29
3,133
May 29, 2026
81.31
83.05
80.68
81.53
81.53
2,236
May 28, 2026
76.23
80.00
76.23
80.00
80.00
315
May 27, 2026
78.70
79.00
77.39
77.67
77.67
1,122
May 26, 2026
76.19
77.24
74.79
77.21
77.21
972
May 25, 2026
74.70
76.68
74.55
76.68
76.68
2,082
May 22, 2026
69.18
73.64
69.18
73.40
73.40
1,281
May 21, 2026
68.41
69.00
68.06
69.00
69.00
531
May 20, 2026
64.50
68.23
64.50
68.14
68.14
420
May 19, 2026
66.10
66.10
63.96
65.19
65.19
1,245
May 18, 2026
64.09
67.40
64.09
65.50
65.50
1,305
May 15, 2026
65.50
65.50
65.03
65.03
65.03
541
May 14, 2026
65.11
68.30
65.11
68.30
68.30
820
May 13, 2026
60.74
64.76
60.74
64.76
64.76
134
May 12, 2026
60.81
61.11
58.06
58.06
58.06
170
May 11, 2026
62.24
62.24
60.99
61.65
61.65
137
May 8, 2026
59.50
62.01
59.50
62.01
62.01
320
May 7, 2026
58.91
61.44
58.91
61.27
61.27
612
May 6, 2026
58.94
60.99
57.82
59.44
59.44
1,387
May 5, 2026
56.90
61.00
56.90
61.00
61.00
720
May 4, 2026
57.59
58.06
56.19
56.19
56.19
1,729
Apr 30, 2026
55.26
57.00
55.26
57.00
57.00
945
Apr 29, 2026
54.23
56.00
54.23
56.00
56.00
687
Apr 28, 2026
53.30
53.44
52.50
52.50
52.50
1,052
Apr 27, 2026
54.14
55.00
54.14
54.84
54.84
750
Apr 24, 2026
53.44
54.80
53.19
54.31
54.31
2,894
Apr 23, 2026
50.40
54.01
50.40
53.25
53.25
4,478
Apr 22, 2026
48.19
49.35
48.19
49.34
49.34
1,004
Apr 21, 2026
48.30
48.30
47.88
47.88
47.88
300
Apr 20, 2026
47.03
48.06
47.03
48.03
48.03
790
Apr 17, 2026
45.91
48.85
45.91
48.85
48.85
210
Apr 16, 2026
45.21
45.65
45.21
45.65
45.65
70
Apr 15, 2026
44.10
44.58
44.10
44.58
44.58
700
Apr 14, 2026
43.33
44.44
43.33
44.44
44.44
17
Apr 13, 2026
41.65
41.65
41.65
41.65
41.65
-
Apr 10, 2026
42.72
42.72
42.72
42.72
42.72
-
Apr 9, 2026
42.46
42.46
42.28
42.28
42.28
250
Apr 8, 2026
41.63
42.71
41.63
42.53
42.53
599
Apr 7, 2026
38.97
38.97
38.97
38.97
38.97
15
Apr 2, 2026
38.60
38.81
38.60
38.81
38.81
20
Apr 1, 2026
39.33
39.33
39.33
39.33
39.33
20
Mar 31, 2026
37.42
37.42
37.42
37.42
37.42
-
Mar 30, 2026
37.01
37.30
37.01
37.30
37.30
125
Mar 27, 2026
39.01
39.01
37.50
37.50
37.50
25
Mar 26, 2026
39.03
39.03
38.49
38.49
38.49
1,260
Mar 25, 2026
39.21
39.70
39.21
39.55
39.55
106
Mar 24, 2026
38.51
38.51
38.29
38.29
38.29
300
Mar 23, 2026
36.40
39.22
36.12
38.99
38.99
681
Mar 20, 2026
38.53
38.72
38.53
38.72
38.72
900
Mar 19, 2026
39.03
39.03
37.58
37.58
37.58
100
Mar 18, 2026
40.21
40.21
40.21
40.21
40.21
-
Mar 17, 2026
39.38
39.38
39.38
39.38
39.38
-
Mar 16, 2026
40.13
40.13
39.54
39.54
39.54
120
Mar 13, 2026
40.15
40.15
40.15
40.15
40.15
5
Mar 12, 2026
40.83
41.13
40.16
40.16
40.16
905
Mar 11, 2026
40.90
41.53
40.90
41.53
41.53
5
Mar 10, 2026
39.90
41.30
39.90
41.30
41.30
198
Mar 9, 2026
37.85
38.27
37.42
38.15
38.15
237
Mar 6, 2026
41.90
41.90
39.25
39.25
39.25
3,035
Mar 5, 2026
43.70
43.70
43.50
43.50
43.50
228
Mar 4, 2026
42.38
44.14
42.38
44.14
44.14
811
Mar 3, 2026
43.60
43.60
41.60
41.99
41.99
1,835
Mar 2, 2026
44.11
44.85
43.63
44.60
44.60
1,484
Feb 27, 2026
46.56
46.56
46.15
46.15
46.15
20
Feb 26, 2026
47.00
48.01
46.08
46.70
46.70
217
Feb 25, 2026
46.78
47.00
46.58
47.00
47.00
140
Feb 24, 2026
45.85
46.66
45.85
46.66
46.66
526
Feb 23, 2026
45.10
45.79
45.10
45.79
45.79
130
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.41
45.41
45.41
45.41
45.41
-
Feb 19, 2026
45.97
46.24
45.62
45.62
45.27
1,400
Feb 18, 2026
44.75
46.26
44.75
46.01
45.65
1,278
Feb 17, 2026
42.99
44.61
42.99
44.36
44.02
175
Feb 16, 2026
43.35
43.35
43.35
43.35
43.02
50
Feb 13, 2026
42.74
43.50
42.74
43.49
43.15
50
Feb 12, 2026
43.60
43.60
43.60
43.60
43.27
-
Feb 11, 2026
42.65
43.69
42.31
43.69
43.35
410
Feb 10, 2026
41.65
42.78
41.65
42.78
42.46
39
Feb 9, 2026
42.28
42.28
41.45
41.45
41.13
140
Feb 6, 2026
40.99
41.56
40.99
41.43
41.11
98
Feb 5, 2026
40.51
41.38
40.51
41.38
41.07
61
Feb 4, 2026
42.08
42.08
40.08
40.08
39.77
156
Feb 3, 2026
41.61
41.61
40.28
40.95
40.64
540
Feb 2, 2026
40.26
41.93
40.26
41.93
41.61
367
Jan 30, 2026
42.01
42.01
41.80
41.80
41.48
5
Jan 29, 2026
44.10
44.10
43.49
43.49
43.16
290
Jan 28, 2026
43.50
45.01
43.35
43.74
43.40
2,650
Jan 27, 2026
42.00
42.17
42.00
42.17
41.85
25
Jan 26, 2026
42.00
42.44
42.00
42.44
42.11
71
Jan 23, 2026
42.40
42.41
41.97
42.41
42.08
160
Jan 22, 2026
41.50
43.00
41.50
42.49
42.16
445
Jan 21, 2026
40.21
41.85
40.06
41.85
41.53
292
Jan 20, 2026
40.40
40.42
39.94
40.40
40.09
2,311
Jan 19, 2026
40.51
40.76
40.51
40.76
40.44
223
Jan 16, 2026
41.58
41.58
41.58
41.58
41.26
-
Jan 15, 2026
41.83
41.83
41.46
41.46
41.14
100
Jan 14, 2026
42.38
42.38
41.78
41.78
41.46
10
Jan 13, 2026
41.79
42.49
41.79
42.49
42.17
336
Jan 12, 2026
41.63
41.96
41.47
41.90
41.58
653
Jan 9, 2026
40.76
40.76
40.76
40.76
40.45
-
Jan 8, 2026
41.94
42.34
40.51
40.51
40.19
1,726
Jan 7, 2026
41.77
42.00
41.46
41.82
41.50
1,134
Jan 6, 2026
40.32
42.00
40.32
41.90
41.57
6,580
Jan 5, 2026
38.69
40.05
38.69
39.85
39.54
1,194
Jan 2, 2026
37.72
38.19
37.25
38.19
37.90
414
Dec 30, 2025
36.71
37.44
36.71
37.44
37.15
700
Dec 29, 2025
36.79
36.79
36.57
36.57
36.29
96
Dec 23, 2025
36.67
36.67
36.67
36.67
36.39
-
Dec 22, 2025
35.88
36.76
35.88
36.76
36.48
80
Dec 19, 2025
35.29
35.29
35.29
35.29
35.02
-
Dec 18, 2025
35.23
35.23
34.96
34.96
34.69
84
Dec 17, 2025
36.04
36.04
36.04
36.04
35.77
-
Dec 16, 2025
35.43
35.43
35.43
35.43
35.16
-
Dec 15, 2025
36.51
36.51
36.51
36.51
36.22
-
Dec 12, 2025
36.72
36.72
36.72
36.72
36.43
-
Dec 11, 2025
36.49
36.49
36.49
36.49
36.21
-
Dec 10, 2025
37.19
37.51
37.19
37.40
37.11
158
Dec 9, 2025
37.51
37.51
37.51
37.51
37.22
-
Dec 8, 2025
37.51
37.69
37.51
37.69
37.40
383
Dec 5, 2025
36.49
36.49
36.49
36.49
36.21
-
Dec 4, 2025
37.26
37.52
36.59
36.60
36.31
127
Dec 3, 2025
36.07
36.93
36.07
36.81
36.52
250
Dec 2, 2025
35.40
35.96
35.40
35.96
35.68
300
Dec 1, 2025
35.92
36.01
35.35
35.35
35.08
103
Nov 28, 2025
35.72
36.42
35.72
36.42
36.15
330
Nov 27, 2025
34.63
35.55
34.63
35.55
35.28
120
Nov 26, 2025
33.80
33.80
33.80
33.80
33.54
-
Nov 25, 2025
32.90
32.90
32.90
32.90
32.64
-
Nov 24, 2025
32.23
32.23
32.23
32.23
31.98
50
Nov 21, 2025
32.01
32.31
31.44
32.31
32.07
500
Nov 20, 2025
34.01
34.01
33.42
33.42
33.16
40
Nov 19, 2025
32.88
32.97
32.88
32.97
32.71
330
Nov 18, 2025
33.72
33.72
33.00
33.08
32.83
500
Nov 17, 2025
35.31
35.31
34.11
34.11
33.85
725
Nov 14, 2025
35.63
35.63
35.15
35.30
35.03
520
Nov 13, 2025
36.43
36.70
36.09
36.09
35.81
300
Nov 12, 2025
33.90
36.76
33.90
36.21
35.93
474
Nov 11, 2025
33.60
33.60
33.60
33.60
33.35
-
Nov 10, 2025
33.53
33.53
33.53
33.53
33.27
-
Nov 7, 2025
33.89
33.89
33.89
33.89
33.63
-
Nov 6, 2025
34.24
34.24
34.24
34.24
33.98
-
Nov 5, 2025
33.63
33.63
33.63
33.63
33.37
-
Nov 4, 2025
34.11
34.13
34.11
34.13
33.87
3
Nov 3, 2025
34.42
34.42
34.42
34.42
34.16
-
