Vienna - Delayed Quote
EUR
Infineon Technologies AG (IFX.VI)
51.20
-2.32
(-4.33%)
At close: October 30 at 3:44:26 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
Oct 30, 2026
52.92
52.92
50.92
51.20
51.20
654
Oct 29, 2026
53.35
54.64
53.35
53.52
53.52
1,620
Oct 28, 2026
52.99
54.39
52.20
54.39
54.39
3,202
Oct 27, 2026
50.82
52.20
50.70
52.20
52.20
360
Oct 23, 2026
50.65
50.65
48.21
48.21
48.21
2,028
Oct 22, 2026
52.03
52.03
49.87
49.87
49.87
60
Oct 21, 2026
53.23
53.82
52.30
53.82
53.82
-
Oct 20, 2026
51.51
52.00
50.62
52.00
52.00
263
Oct 19, 2026
52.60
53.02
52.20
52.20
52.20
100
Oct 16, 2026
52.79
52.94
52.32
52.94
52.94
149
Oct 15, 2026
50.63
51.23
50.36
50.36
50.36
536
Oct 14, 2026
56.74
57.16
55.97
55.97
55.97
206
Oct 13, 2026
54.49
56.42
54.49
55.38
55.38
61
Oct 12, 2026
58.00
59.50
57.77
59.50
59.50
153
Oct 9, 2026
58.92
60.30
58.92
59.00
59.00
-
Oct 8, 2026
59.44
59.66
58.40
59.00
59.00
150
Oct 7, 2026
63.27
63.27
60.89
61.07
61.07
-
Oct 6, 2026
63.63
63.81
63.08
63.08
63.08
-
Oct 5, 2026
64.85
64.85
63.29
64.03
64.03
126
Oct 2, 2026
61.06
64.57
61.06
62.75
62.75
473
Oct 1, 2026
61.34
61.34
58.90
58.90
58.90
50
Sep 30, 2026
59.87
59.87
58.75
58.75
58.75
1
Sep 29, 2026
58.49
59.68
58.18
59.37
59.37
757
Sep 28, 2026
56.22
59.50
56.22
59.50
59.50
1
Sep 25, 2026
57.34
57.34
56.82
57.06
57.06
56
Sep 24, 2026
57.75
57.75
56.13
56.13
56.13
20
Sep 23, 2026
60.19
60.19
58.35
59.50
59.50
8
Sep 22, 2026
58.66
59.50
58.60
59.50
59.50
11
Sep 21, 2026
57.42
59.50
57.42
59.50
59.50
304
Sep 18, 2026
55.81
56.32
55.81
55.82
55.82
3
Sep 17, 2026
54.54
55.30
53.80
55.07
55.07
157
Sep 16, 2026
55.17
57.79
53.50
53.50
53.50
328
Sep 15, 2026
53.80
55.00
53.00
53.00
53.00
1,299
Sep 14, 2026
56.80
56.80
53.45
53.80
53.80
1,100
Sep 11, 2026
56.30
57.35
56.30
57.19
57.19
1
Sep 10, 2026
56.53
56.85
55.82
55.82
55.82
129
Sep 9, 2026
58.77
58.77
56.40
56.76
56.76
101
Sep 8, 2026
59.68
59.68
57.70
58.05
58.05
183
Sep 7, 2026
58.37
60.41
58.37
60.41
60.41
29
Sep 4, 2026
55.77
57.52
55.77
56.81
56.81
109
Sep 3, 2026
55.98
56.32
54.94
54.94
54.94
2
Sep 2, 2026
55.60
56.08
55.16
56.00
56.00
349
Sep 1, 2026
57.38
57.38
55.54
55.54
55.54
64
Aug 31, 2026
56.85
57.04
56.00
56.00
56.00
111
Aug 28, 2026
57.17
58.00
57.04
58.00
58.00
5
Aug 27, 2026
56.56
58.32
56.56
57.85
57.85
7
Aug 26, 2026
55.43
55.43
54.96
55.15
55.15
412
Aug 25, 2026
55.37
55.51
55.07
55.07
55.07
147
Aug 24, 2026
55.61
55.61
55.06
55.06
55.06
2
Aug 21, 2026
56.33
56.40
55.60
55.68
55.68
201
Aug 20, 2026
55.65
56.02
54.71
55.35
55.35
343
Aug 19, 2026
57.10
57.10
55.00
55.00
55.00
157
Aug 18, 2026
60.57
60.57
58.60
58.78
58.78
80
Aug 17, 2026
63.85
63.85
61.81
62.38
62.38
387
Aug 14, 2026
61.91
62.85
61.91
62.00
62.00
50
Aug 13, 2026
62.90
62.94
62.14
62.60
62.60
460
Aug 12, 2026
63.75
65.23
63.60
64.54
64.54
300
Aug 11, 2026
62.66
63.82
62.66
63.63
63.63
338
Aug 10, 2026
63.68
64.70
62.95
62.95
62.95
213
Aug 7, 2026
61.12
62.64
61.12
62.64
62.64
32
Aug 6, 2026
60.11
60.11
58.62
58.62
58.62
267
Aug 5, 2026
60.17
61.00
59.90
60.52
60.52
469
Aug 4, 2026
63.36
64.21
63.08
63.50
63.50
482
Aug 3, 2026
62.40
62.49
60.30
60.30
60.30
7
Jul 31, 2026
63.61
63.61
61.67
61.88
61.88
257
Jul 30, 2026
57.00
60.21
55.29
60.21
60.21
542
Jul 29, 2026
56.91
57.09
56.06
56.06
56.06
109
Jul 28, 2026
60.35
62.00
57.22
57.24
57.24
2,352
Jul 27, 2026
64.53
65.94
61.91
61.91
61.91
38
Jul 24, 2026
64.60
65.70
64.34
64.34
64.34
61
Jul 23, 2026
67.27
67.27
65.47
65.47
65.47
176
Jul 22, 2026
66.77
69.52
66.77
69.52
69.52
11
Jul 21, 2026
62.50
69.00
62.50
69.00
69.00
479
Jul 20, 2026
63.22
64.11
63.22
63.82
63.82
20
Jul 17, 2026
64.50
64.50
60.86
63.53
63.53
307
Jul 16, 2026
67.17
67.19
63.90
64.43
64.43
1,743
Jul 15, 2026
71.34
71.34
67.97
67.97
67.97
22
Jul 14, 2026
70.08
71.63
70.07
71.40
71.40
240
Jul 13, 2026
70.42
71.08
69.89
70.46
70.46
190
Jul 10, 2026
71.69
73.39
71.32
72.34
72.34
974
Jul 9, 2026
72.31
73.51
71.29
73.33
73.33
412
Jul 8, 2026
70.41
70.50
68.59
69.99
69.99
1,587
Jul 7, 2026
75.30
75.30
70.00
70.89
70.89
291
Jul 6, 2026
75.61
77.68
73.88
77.13
77.13
4,432
Jul 3, 2026
77.92
77.92
77.00
77.52
77.52
62
Jul 2, 2026
76.33
77.54
75.75
76.50
76.50
121
Jul 1, 2026
81.31
82.81
78.45
78.45
78.45
19
Jun 30, 2026
80.12
81.54
80.04
81.15
81.15
797
Jun 29, 2026
79.45
80.15
76.46
78.29
78.29
489
Jun 26, 2026
79.46
79.50
77.48
77.76
77.76
6,957
Jun 25, 2026
84.21
84.21
79.59
81.33
81.33
6,630
Jun 24, 2026
81.25
81.56
78.80
78.80
78.80
144
Jun 23, 2026
82.83
82.83
80.55
80.92
80.92
826
Jun 22, 2026
81.01
88.71
81.01
87.14
87.14
5,797
Jun 19, 2026
83.47
83.47
82.54
82.79
82.79
1,718
Jun 18, 2026
79.74
82.48
79.46
82.48
82.48
1,992
Jun 17, 2026
78.01
79.51
77.10
77.10
77.10
1,069
Jun 16, 2026
79.63
80.81
79.27
79.27
79.27
310
Jun 15, 2026
81.48
81.48
78.92
80.91
80.91
544
Jun 12, 2026
77.42
79.84
76.33
79.84
79.84
993
Jun 11, 2026
76.18
77.06
76.05
77.06
77.06
387
Jun 10, 2026
77.75
77.75
75.32
75.32
75.32
633
Jun 9, 2026
80.73
81.35
80.41
80.45
80.45
611
Jun 8, 2026
75.88
79.24
75.88
78.79
78.79
1,683
Jun 5, 2026
79.25
80.27
77.29
77.59
77.59
797
Jun 4, 2026
86.13
86.13
82.61
84.88
84.88
761
Jun 3, 2026
86.82
87.93
86.00
87.93
87.93
284
Jun 2, 2026
83.64
88.41
83.64
88.41
88.41
3,682
Jun 1, 2026
82.61
84.00
79.27
80.63
80.63
3,766
May 29, 2026
79.84
82.68
79.00
81.10
81.10
2,588
May 28, 2026
79.00
80.22
78.36
80.22
80.22
1,764
May 27, 2026
78.00
79.36
76.00
76.82
76.82
1,211
May 26, 2026
76.04
77.36
75.10
77.29
77.29
930
May 25, 2026
74.82
76.36
74.01
76.36
76.36
169
May 22, 2026
70.00
73.76
70.00
73.76
73.76
996
May 21, 2026
68.46
69.95
67.50
68.25
68.25
1,200
May 20, 2026
65.40
68.11
65.40
68.11
68.11
360
May 19, 2026
64.84
65.40
63.60
64.78
64.78
12,759
May 18, 2026
65.08
67.46
65.08
65.92
65.92
1,267
May 15, 2026
67.10
67.10
64.64
65.34
65.34
-
May 14, 2026
65.74
67.20
65.50
65.50
65.50
148
May 13, 2026
58.00
64.26
58.00
64.26
64.26
695
May 12, 2026
60.83
61.18
58.65
58.89
58.89
1,873
May 11, 2026
62.26
62.26
59.01
61.74
61.74
1,427
May 8, 2026
59.92
62.00
59.81
61.51
61.51
977
May 7, 2026
60.20
61.56
60.20
60.62
60.62
1,983
May 6, 2026
62.00
62.00
57.47
59.53
59.53
4,015
May 5, 2026
56.86
60.43
56.86
60.43
60.43
2,099
May 4, 2026
57.84
58.17
55.50
55.50
55.50
1,586
Apr 30, 2026
55.40
57.26
55.40
57.26
57.26
201
Apr 29, 2026
55.07
56.00
54.68
55.47
55.47
1,018
Apr 28, 2026
53.48
53.99
51.72
52.77
52.77
548
Apr 27, 2026
55.05
55.38
53.40
53.40
53.40
496
Apr 24, 2026
53.65
54.65
52.81
54.19
54.19
372
Apr 23, 2026
52.41
53.45
51.79
53.45
53.45
1,663
Apr 22, 2026
48.50
49.48
48.50
49.17
49.17
947
Apr 21, 2026
48.63
48.63
47.88
47.88
47.88
-
Apr 20, 2026
47.94
48.24
47.78
48.02
48.02
894
Apr 17, 2026
46.22
48.99
46.22
48.99
48.99
1,923
Apr 16, 2026
45.14
45.89
44.69
45.89
45.89
702
Apr 15, 2026
44.37
45.27
44.22
44.40
44.40
5
Apr 14, 2026
43.67
44.35
42.81
44.35
44.35
1,016
Apr 13, 2026
42.09
42.93
42.09
42.93
42.93
78
Apr 10, 2026
42.81
43.47
42.81
42.88
42.88
946
Apr 9, 2026
42.65
42.65
42.01
42.26
42.26
24
Apr 8, 2026
37.25
42.70
37.25
42.58
42.58
42
Apr 7, 2026
39.08
39.77
38.46
38.46
38.46
2
Apr 2, 2026
38.49
38.74
37.87
38.74
38.74
13
Apr 1, 2026
39.62
40.15
39.28
40.15
40.15
-
Mar 31, 2026
36.78
38.24
36.78
37.90
37.90
220
Mar 30, 2026
37.28
37.99
37.24
37.24
37.24
159
Mar 27, 2026
38.34
38.34
37.03
37.40
37.40
-
Mar 26, 2026
39.02
39.28
38.24
39.28
39.28
150
Mar 25, 2026
39.22
40.15
39.22
39.75
39.75
200
Mar 24, 2026
38.47
38.62
37.58
38.50
38.50
554
Mar 23, 2026
36.45
39.06
35.85
38.31
38.31
249
Mar 20, 2026
39.02
39.03
37.33
37.33
37.33
349
Mar 19, 2026
38.78
38.78
36.85
37.04
37.04
243
Mar 18, 2026
40.35
40.35
39.10
39.77
39.77
-
Mar 17, 2026
39.33
39.58
39.10
39.54
39.54
-
Mar 16, 2026
39.76
39.81
39.12
39.40
39.40
103
Mar 13, 2026
39.85
40.31
39.69
39.76
39.76
496
Mar 12, 2026
41.26
41.26
40.01
40.15
40.15
-
Mar 11, 2026
41.13
41.50
40.67
41.40
41.40
-
Mar 10, 2026
40.94
41.38
40.94
41.27
41.27
150
Mar 9, 2026
37.85
38.92
37.85
38.92
38.92
936
Mar 6, 2026
41.64
41.64
39.44
39.44
39.44
569
Mar 5, 2026
43.94
44.34
42.96
42.96
42.96
204
Mar 4, 2026
42.22
43.88
42.22
43.88
43.88
924
Mar 3, 2026
43.51
43.51
41.51
41.51
41.51
249
Mar 2, 2026
44.13
44.82
44.13
44.51
44.51
222
Feb 27, 2026
46.21
46.21
45.43
46.17
46.17
440
Feb 26, 2026
47.15
48.03
46.07
46.84
46.84
653
Feb 25, 2026
46.63
46.89
46.50
46.89
46.89
24
Feb 24, 2026
46.03
46.53
45.95
46.47
46.47
4,349
Feb 23, 2026
44.97
46.20
44.10
45.85
45.85
3,359
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.27
45.27
44.76
45.18
45.18
-
Feb 19, 2026
45.85
46.24
45.67
45.67
45.32
761
Feb 18, 2026
44.89
46.21
44.89
46.21
45.86
705
Feb 17, 2026
42.91
44.56
42.91
44.56
44.21
447
Feb 16, 2026
43.36
43.36
42.91
43.21
42.87
74
Feb 13, 2026
42.17
43.50
42.10
43.48
43.15
2,745
Feb 12, 2026
43.95
43.95
42.44
42.44
42.11
45
Feb 11, 2026
42.47
43.71
42.23
43.47
43.14
1,069
Feb 10, 2026
41.26
42.90
41.26
42.90
42.58
-
Feb 9, 2026
42.54
42.54
41.23
41.89
41.57
190
Feb 6, 2026
41.90
42.22
41.20
42.22
41.89
280
Feb 5, 2026
40.69
41.08
40.44
41.08
40.77
177
Feb 4, 2026
41.72
41.72
39.50
40.35
40.04
6,123
Feb 3, 2026
41.74
41.74
40.78
41.03
40.72
303
Feb 2, 2026
40.67
42.14
40.67
41.97
41.65
423
Jan 30, 2026
40.90
41.92
40.90
41.60
41.29
180
Jan 29, 2026
43.88
43.88
41.53
42.25
41.93
1,012
Jan 28, 2026
44.71
45.00
43.41
43.61
43.28
1,295
Jan 27, 2026
42.00
42.39
41.90
42.39
42.07
1,819
Jan 26, 2026
42.33
42.46
41.91
41.95
41.63
568
Jan 23, 2026
42.15
42.94
41.97
42.34
42.02
78
Jan 22, 2026
42.05
42.99
42.05
42.65
42.32
5
Jan 21, 2026
40.12
41.21
39.99
41.21
40.89
5
Jan 20, 2026
39.97
40.39
39.82
40.39
40.08
80
Jan 19, 2026
40.85
40.90
40.56
40.72
40.40
300
Jan 16, 2026
41.71
42.17
41.56
41.90
41.57
84
Jan 15, 2026
41.72
41.79
41.40
41.79
41.47
1,139
Jan 14, 2026
42.65
42.65
41.01
41.49
41.17
918
Jan 13, 2026
41.92
42.53
41.42
42.53
42.21
463
Jan 12, 2026
41.29
41.92
41.29
41.69
41.38
1,209
Jan 9, 2026
40.79
41.62
40.79
41.62
41.30
370
Jan 8, 2026
42.06
42.15
40.53
40.63
40.31
1,923
Jan 7, 2026
41.78
42.20
41.65
42.13
41.81
394
Jan 6, 2026
39.83
41.93
39.83
41.90
41.58
2,836
Jan 5, 2026
39.21
40.16
39.08
40.16
39.85
2,035
Jan 2, 2026
37.39
38.72
37.39
38.34
38.05
102
Dec 30, 2025
36.88
37.60
36.88
37.60
37.31
15
Dec 29, 2025
36.71
36.84
36.42
36.84
36.56
129
Dec 23, 2025
36.78
36.90
36.72
36.81
36.52
416
Dec 22, 2025
36.52
36.75
35.99
36.69
36.40
752
Dec 19, 2025
35.31
35.73
34.99
34.99
34.72
6
Dec 18, 2025
35.12
35.62
34.96
35.47
35.20
20
Dec 17, 2025
36.01
36.01
35.12
35.12
34.85
20
Dec 16, 2025
35.42
36.14
35.42
36.03
35.76
168
Dec 15, 2025
36.22
36.22
35.65
35.88
35.61
102
Dec 12, 2025
36.71
37.00
36.39
36.39
36.11
301
Dec 11, 2025
36.74
36.74
36.51
36.56
36.28
1
Dec 10, 2025
37.34
37.46
36.63
36.63
36.34
403
Dec 9, 2025
37.43
37.60
37.15
37.47
37.18
41
Dec 8, 2025
37.63
38.03
37.53
37.65
37.36
3
Dec 5, 2025
36.72
37.62
36.63
37.58
37.29
11,906
Dec 4, 2025
37.54
37.54
36.56
36.87
36.59
5
Dec 3, 2025
35.90
36.92
35.90
36.83
36.54
57
Dec 2, 2025
35.38
35.81
35.38
35.81
35.54
1
Dec 1, 2025
36.08
36.08
35.29
35.40
35.13
3,203
Nov 28, 2025
35.83
36.37
35.83
36.37
36.09
85
Nov 27, 2025
34.92
35.60
34.92
35.58
35.31
263
Nov 26, 2025
33.69
34.94
33.40
34.90
34.63
1,378
Nov 25, 2025
33.56
33.71
32.67
33.51
33.26
970
Nov 24, 2025
32.28
32.92
32.16
32.92
32.66
344
Nov 21, 2025
31.83
31.97
31.48
31.72
31.47
400
Nov 20, 2025
33.75
33.75
33.03
33.08
32.83
301
Nov 19, 2025
32.77
33.33
32.77
33.01
32.76
101
Nov 18, 2025
33.65
33.65
33.02
33.07
32.82
1
Nov 17, 2025
35.70
35.70
34.36
34.36
34.10
106
Nov 14, 2025
33.83
35.41
33.83
35.41
35.14
172
Nov 13, 2025
37.03
37.03
36.08
36.08
35.81
284
Nov 12, 2025
33.80
37.87
33.80
36.19
35.91
3,788
Nov 11, 2025
33.40
33.90
33.40
33.80
33.54
-
Nov 10, 2025
33.50
33.76
32.99
33.35
33.10
490
Nov 7, 2025
34.17
34.17
32.84
32.84
32.59
-
Nov 6, 2025
34.42
34.56
33.86
33.86
33.60
86
Nov 5, 2025
33.58
34.37
33.58
34.37
34.10
50
Nov 4, 2025
33.78
34.24
33.47
34.21
33.94
614
Nov 3, 2025
34.35
34.70
34.35
34.67
34.41
582
Oct 31, 2025
34.26
34.30
33.69
34.29
34.03
612
Oct 30, 2025
34.58
34.90
34.10
34.10
33.84
425
