Hamburg - Delayed Quote
EUR
Infineon Technologies AG (IFXA.HM)
49.60
-1.90
(-3.69%)
As of 8:39:14 AM GMT+1. Market Open.
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
49.60
49.60
49.60
49.60
49.60
-
Oct 30, 2026
51.50
51.50
51.50
51.50
51.50
-
Oct 29, 2026
51.50
55.50
51.50
55.50
55.50
40
Oct 28, 2026
53.00
53.00
53.00
53.00
53.00
-
Oct 27, 2026
48.60
48.60
48.60
48.60
48.60
-
Oct 26, 2026
47.20
47.20
47.20
47.20
47.20
50
Oct 23, 2026
48.80
48.80
48.80
48.80
48.80
-
Oct 22, 2026
50.50
54.00
50.50
54.00
54.00
60
Oct 21, 2026
50.50
54.50
50.50
54.50
54.50
25
Oct 20, 2026
50.50
50.50
49.00
49.00
49.00
-
Oct 19, 2026
51.50
54.00
51.50
53.00
53.00
135
Oct 16, 2026
50.50
53.50
50.50
53.50
53.50
50
Oct 15, 2026
53.50
53.50
49.40
49.40
49.40
100
Oct 14, 2026
54.50
54.50
54.00
54.00
54.00
-
Oct 13, 2026
55.50
55.50
55.50
55.50
55.50
-
Oct 12, 2026
57.50
57.50
55.50
55.50
55.50
-
Oct 9, 2026
57.00
57.00
56.50
57.00
57.00
-
Oct 8, 2026
58.50
58.50
58.50
58.50
58.50
50
Oct 7, 2026
62.50
62.50
62.00
62.00
62.00
-
Oct 6, 2026
62.00
62.00
62.00
62.00
62.00
-
Oct 5, 2026
66.50
66.50
63.00
63.00
63.00
53
Oct 2, 2026
58.50
58.50
58.50
58.50
58.50
-
Oct 1, 2026
59.00
59.00
59.00
59.00
59.00
-
Sep 30, 2026
58.00
60.50
58.00
60.50
60.50
35
Sep 29, 2026
55.00
55.00
55.00
55.00
55.00
-
Sep 28, 2026
55.00
55.00
55.00
55.00
55.00
-
Sep 25, 2026
55.00
55.00
55.00
55.00
55.00
-
Sep 24, 2026
56.50
56.50
56.00
56.00
56.00
16
Sep 23, 2026
59.00
59.00
59.00
59.00
59.00
-
Sep 22, 2026
56.50
56.50
56.50
56.50
56.50
-
Sep 21, 2026
54.50
56.50
54.50
56.50
56.50
10
Sep 18, 2026
53.50
53.50
52.50
52.50
52.50
-
Sep 17, 2026
54.00
54.00
54.00
54.00
54.00
-
Sep 16, 2026
53.00
54.00
53.00
54.00
54.00
-
Sep 15, 2026
52.50
52.50
52.50
52.50
52.50
-
Sep 14, 2026
56.00
56.00
56.00
56.00
56.00
-
Sep 11, 2026
55.00
55.00
55.00
55.00
55.00
-
Sep 10, 2026
56.00
56.00
56.00
56.00
56.00
-
Sep 9, 2026
57.00
57.00
56.50
56.50
56.50
-
Sep 8, 2026
59.00
59.00
58.00
58.00
58.00
30
Sep 7, 2026
55.50
59.50
55.50
59.50
59.50
50
Sep 4, 2026
54.50
54.50
54.50
54.50
54.50
-
Sep 3, 2026
54.50
54.50
54.50
54.50
54.50
-
Sep 2, 2026
54.50
54.50
54.50
54.50
54.50
-
Sep 1, 2026
55.00
55.00
55.00
55.00
55.00
-
Aug 31, 2026
55.50
55.50
55.50
55.50
55.50
-
Aug 28, 2026
55.50
55.50
55.50
55.50
55.50
-
Aug 27, 2026
54.50
54.50
54.50
54.50
54.50
-
Aug 26, 2026
53.50
54.50
53.50
54.50
54.50
373
Aug 25, 2026
53.00
53.00
53.00
53.00
53.00
-
Aug 24, 2026
55.00
55.00
54.50
54.50
54.50
-
Aug 21, 2026
54.00
54.50
54.00
54.50
54.50
-
Aug 20, 2026
54.00
54.00
54.00
54.00
54.00
-
Aug 19, 2026
55.50
56.00
55.00
55.00
55.00
18
Aug 18, 2026
60.00
60.00
59.50
59.50
59.50
-
Aug 17, 2026
64.00
64.00
61.00
61.50
61.50
2,032
Aug 14, 2026
61.00
61.00
61.00
61.00
61.00
-
Aug 13, 2026
62.00
62.00
62.00
62.00
62.00
-
Aug 12, 2026
62.00
63.50
62.00
63.50
63.50
-
Aug 11, 2026
61.50
62.00
61.50
62.00
62.00
-
Aug 10, 2026
64.50
64.50
62.00
62.50
62.50
33
Aug 7, 2026
59.50
61.00
59.50
61.00
61.00
-
Aug 6, 2026
59.50
59.50
59.50
59.50
59.50
-
Aug 5, 2026
60.00
61.50
60.00
61.50
61.50
50
Aug 4, 2026
60.50
60.50
60.50
60.50
60.50
-
Aug 3, 2026
62.00
62.00
62.00
62.00
62.00
-
Jul 31, 2026
60.00
63.50
60.00
63.50
63.50
53
Jul 30, 2026
54.00
54.00
54.00
54.00
54.00
-
Jul 29, 2026
54.50
56.50
54.00
56.50
56.50
83
Jul 28, 2026
59.50
59.50
59.50
59.50
59.50
-
Jul 27, 2026
64.50
64.50
63.50
64.50
64.50
-
Jul 24, 2026
66.50
66.50
66.50
66.50
66.50
-
Jul 23, 2026
70.00
70.00
70.00
70.00
70.00
-
Jul 22, 2026
67.00
67.00
67.00
67.00
67.00
-
Jul 21, 2026
66.50
66.50
66.50
66.50
66.50
-
Jul 20, 2026
64.50
64.50
64.50
64.50
64.50
-
Jul 17, 2026
63.50
63.50
61.50
61.50
61.50
100
Jul 16, 2026
68.00
68.00
65.00
65.00
65.00
20
Jul 15, 2026
73.00
73.00
73.00
73.00
73.00
-
Jul 14, 2026
71.50
71.50
71.50
71.50
71.50
-
Jul 13, 2026
70.00
70.00
69.50
69.50
69.50
4
Jul 10, 2026
72.00
72.00
72.00
72.00
72.00
10
Jul 9, 2026
72.00
72.00
72.00
72.00
72.00
-
Jul 8, 2026
71.00
71.00
68.00
68.00
68.00
51
Jul 7, 2026
76.50
76.50
76.50
76.50
76.50
-
Jul 6, 2026
79.50
79.50
75.50
75.50
75.50
100
Jul 3, 2026
79.00
79.00
77.50
77.50
77.50
1
Jul 2, 2026
77.50
77.50
76.00
76.00
76.00
10
Jul 1, 2026
79.50
79.50
79.50
79.50
79.50
-
Jun 30, 2026
78.00
78.00
78.00
78.00
78.00
-
Jun 29, 2026
78.50
78.50
78.50
78.50
78.50
-
Jun 26, 2026
79.00
79.00
79.00
79.00
79.00
-
Jun 25, 2026
82.50
82.50
82.50
82.50
82.50
-
Jun 24, 2026
80.50
80.50
80.50
80.50
80.50
-
Jun 23, 2026
84.00
84.00
82.00
82.00
82.00
42
Jun 22, 2026
79.50
85.50
79.50
85.50
85.50
10
Jun 19, 2026
81.00
81.00
81.00
81.00
81.00
-
Jun 18, 2026
75.50
75.50
75.50
75.50
75.50
-
Jun 17, 2026
78.50
78.50
78.50
78.50
78.50
-
Jun 16, 2026
79.50
79.50
79.50
79.50
79.50
-
Jun 15, 2026
81.00
81.00
81.00
81.00
81.00
-
Jun 12, 2026
77.00
77.50
77.00
77.50
77.50
28
Jun 11, 2026
75.50
75.50
75.50
75.50
75.50
-
Jun 10, 2026
75.00
75.00
75.00
75.00
75.00
-
Jun 9, 2026
78.50
78.50
78.50
78.50
78.50
-
Jun 8, 2026
73.00
73.00
73.00
73.00
73.00
-
Jun 5, 2026
83.50
83.50
83.50
83.50
83.50
-
Jun 4, 2026
88.00
88.00
88.00
88.00
88.00
231
Jun 3, 2026
86.50
86.50
86.50
86.50
86.50
28
Jun 2, 2026
79.50
79.50
79.50
79.50
79.50
-
Jun 1, 2026
82.50
82.50
82.50
82.50
82.50
12
May 29, 2026
79.50
79.50
79.50
79.50
79.50
-
May 28, 2026
76.00
76.00
76.00
76.00
76.00
-
May 27, 2026
78.50
78.50
78.00
78.00
78.00
25
May 26, 2026
76.00
76.00
76.00
76.00
76.00
100
May 25, 2026
72.50
72.50
72.50
72.50
72.50
-
May 22, 2026
69.00
69.00
69.00
69.00
69.00
-
May 21, 2026
67.50
67.50
67.50
67.50
67.50
-
May 20, 2026
64.50
64.50
64.50
64.50
64.50
-
May 19, 2026
66.00
66.00
66.00
66.00
66.00
-
May 18, 2026
63.00
63.00
63.00
63.00
63.00
-
May 15, 2026
66.50
66.50
66.50
66.50
66.50
-
May 14, 2026
64.50
64.50
64.50
64.50
64.50
-
May 13, 2026
60.00
60.00
60.00
60.00
60.00
-
May 12, 2026
61.00
61.00
59.00
59.00
59.00
40
May 11, 2026
62.00
62.00
61.50
61.50
61.50
15
May 8, 2026
59.50
59.50
59.50
59.50
59.50
-
May 7, 2026
61.00
61.00
61.00
61.00
61.00
-
May 6, 2026
58.50
58.50
58.50
58.50
58.50
-
May 5, 2026
57.50
57.50
57.50
57.50
57.50
-
May 4, 2026
57.00
57.50
57.00
57.50
57.50
1
Apr 30, 2026
55.50
55.50
55.50
55.50
55.50
30
Apr 29, 2026
54.50
55.50
54.50
55.50
55.50
45
Apr 28, 2026
53.50
53.50
53.50
53.50
53.50
-
Apr 27, 2026
54.50
54.50
54.50
54.50
54.50
-
Apr 24, 2026
52.50
52.50
52.50
52.50
52.50
-
Apr 23, 2026
51.00
51.00
51.00
51.00
51.00
-
Apr 22, 2026
48.20
48.20
48.20
48.20
48.20
-
Apr 21, 2026
48.40
48.40
48.40
48.40
48.40
-
Apr 20, 2026
46.40
46.40
46.40
46.40
46.40
-
Apr 17, 2026
46.00
46.00
46.00
46.00
46.00
-
Apr 16, 2026
45.20
45.20
45.20
45.20
45.20
-
Apr 15, 2026
44.20
45.40
44.20
45.40
45.40
300
Apr 14, 2026
43.40
43.40
43.40
43.40
43.40
-
Apr 13, 2026
40.60
40.60
40.60
40.60
40.60
-
Apr 10, 2026
42.80
42.80
42.80
42.80
42.80
-
Apr 9, 2026
41.60
41.60
41.60
41.60
41.60
-
Apr 8, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 7, 2026
38.20
38.20
38.20
38.20
38.20
-
Apr 2, 2026
38.60
38.60
38.60
38.60
38.60
-
Apr 1, 2026
39.40
39.40
39.40
39.40
39.40
-
Mar 31, 2026
37.40
37.40
37.40
37.40
37.40
-
Mar 30, 2026
37.00
37.20
37.00
37.20
37.20
15
Mar 27, 2026
38.40
38.40
38.40
38.40
38.40
-
Mar 26, 2026
39.00
39.00
39.00
39.00
39.00
-
Mar 25, 2026
39.20
39.20
39.20
39.20
39.20
30
Mar 24, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 23, 2026
35.60
35.60
35.40
35.40
35.40
20
Mar 20, 2026
38.60
38.60
38.60
38.60
38.60
-
Mar 19, 2026
39.00
39.00
39.00
39.00
39.00
-
Mar 18, 2026
40.40
40.40
40.40
40.40
40.40
-
Mar 17, 2026
39.40
39.40
39.40
39.40
39.40
-
Mar 16, 2026
39.20
39.20
39.20
39.20
39.20
-
Mar 13, 2026
40.00
40.00
40.00
40.00
40.00
-
Mar 12, 2026
41.00
41.00
41.00
41.00
41.00
-
Mar 11, 2026
41.00
41.00
41.00
41.00
41.00
-
Mar 10, 2026
39.40
39.40
39.40
39.40
39.40
-
Mar 9, 2026
36.40
36.40
36.40
36.40
36.40
-
Mar 6, 2026
41.20
41.20
41.20
41.20
41.20
-
Mar 5, 2026
43.80
43.80
43.60
43.60
43.60
50
Mar 4, 2026
41.40
41.40
41.40
41.40
41.40
-
Mar 3, 2026
43.20
43.20
43.20
43.20
43.20
-
Mar 2, 2026
43.40
45.20
43.40
45.20
45.20
1
Feb 27, 2026
46.80
46.80
46.80
46.80
46.80
-
Feb 26, 2026
47.00
47.00
47.00
47.00
47.00
-
Feb 25, 2026
46.80
46.80
46.80
46.80
46.80
-
Feb 24, 2026
45.80
46.80
45.80
46.80
46.80
485
Feb 23, 2026
0.36761537
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
44.60
44.60
44.60
44.60
44.60
-
Feb 20, 2026
45.40
45.40
45.40
45.40
44.99
-
Feb 19, 2026
46.00
46.00
46.00
46.00
45.58
-
Feb 18, 2026
44.80
44.80
44.80
44.80
44.39
-
Feb 17, 2026
43.00
44.00
43.00
44.00
43.60
227
Feb 16, 2026
43.00
43.00
43.00
43.00
42.61
-
Feb 13, 2026
42.80
42.80
42.80
42.80
42.41
-
Feb 12, 2026
43.40
43.40
43.40
43.40
43.01
-
Feb 11, 2026
42.60
42.60
42.60
42.60
42.21
-
Feb 10, 2026
41.40
41.40
41.40
41.40
41.02
-
Feb 9, 2026
42.00
42.00
41.00
41.00
40.63
70
Feb 6, 2026
41.20
41.40
41.20
41.40
41.02
30
Feb 5, 2026
40.60
40.60
40.60
40.60
40.23
-
Feb 4, 2026
42.00
42.00
40.60
40.60
40.23
33
Feb 3, 2026
41.40
41.40
41.40
41.40
41.02
-
Feb 2, 2026
39.80
39.80
39.80
39.80
39.44
-
Jan 30, 2026
42.00
42.00
42.00
42.00
41.62
-
Jan 29, 2026
44.20
44.20
44.20
44.20
43.80
-
Jan 28, 2026
43.20
43.20
43.00
43.00
42.61
56
Jan 27, 2026
41.60
42.40
41.60
42.40
42.01
150
Jan 26, 2026
41.80
41.80
41.80
41.80
41.42
-
Jan 23, 2026
42.40
42.40
42.40
42.40
42.01
2
Jan 22, 2026
41.60
41.60
41.60
41.60
41.22
-
Jan 21, 2026
40.20
40.20
40.20
40.20
39.83
-
Jan 20, 2026
40.00
40.00
40.00
40.00
39.64
-
Jan 19, 2026
40.40
40.40
40.20
40.20
39.83
10
Jan 16, 2026
41.20
41.20
41.20
41.20
40.83
-
Jan 15, 2026
41.60
41.60
41.60
41.60
41.22
-
Jan 14, 2026
42.40
42.40
42.40
42.40
42.01
-
Jan 13, 2026
41.80
42.80
41.80
42.80
42.41
64
Jan 12, 2026
41.60
41.60
41.60
41.60
41.22
-
Jan 9, 2026
40.80
41.00
40.80
41.00
40.63
30
Jan 8, 2026
41.80
41.80
41.80
41.80
41.42
-
Jan 7, 2026
41.00
41.00
41.00
41.00
40.63
-
Jan 6, 2026
40.40
41.00
40.40
41.00
40.63
105
Jan 5, 2026
38.20
39.60
38.20
39.60
39.24
1
Jan 2, 2026
37.40
37.40
37.40
37.40
37.06
-
Dec 30, 2025
36.80
36.80
36.80
36.80
36.47
-
Dec 29, 2025
36.40
36.40
36.40
36.40
36.07
-
Dec 23, 2025
36.80
36.80
36.80
36.80
36.47
-
Dec 22, 2025
35.40
35.40
35.40
35.40
35.08
-
Dec 19, 2025
35.00
35.00
35.00
35.00
34.68
-
Dec 18, 2025
35.20
35.20
35.20
35.20
34.88
-
Dec 17, 2025
36.20
36.20
36.20
36.20
35.87
-
Dec 16, 2025
35.40
35.40
35.40
35.40
35.08
-
Dec 15, 2025
36.20
36.20
36.20
36.20
35.87
-
Dec 12, 2025
36.40
36.40
36.40
36.40
36.07
-
Dec 11, 2025
36.40
36.40
36.40
36.40
36.07
-
Dec 10, 2025
37.40
37.40
37.40
37.40
37.06
-
Dec 9, 2025
37.60
37.60
36.60
36.60
36.27
80
Dec 8, 2025
37.20
37.20
37.20
37.20
36.86
-
Dec 5, 2025
36.60
36.60
36.60
36.60
36.27
-
Dec 4, 2025
37.20
37.20
37.20
37.20
36.86
-
Dec 3, 2025
36.20
36.20
36.20
36.20
35.87
-
Dec 2, 2025
35.40
35.40
35.40
35.40
35.08
-
Dec 1, 2025
36.00
36.00
36.00
36.00
35.67
-
Nov 28, 2025
35.80
36.80
35.80
36.80
36.47
10
Nov 27, 2025
34.60
34.60
34.60
34.60
34.29
-
Nov 26, 2025
33.00
33.00
33.00
33.00
32.70
-
Nov 25, 2025
33.00
33.00
33.00
33.00
32.70
-
Nov 24, 2025
31.80
31.80
31.80
31.80
31.51
-
Nov 21, 2025
32.00
32.40
32.00
32.40
32.11
70
Nov 20, 2025
33.80
33.80
33.80
33.80
33.49
-
Nov 19, 2025
33.00
33.00
33.00
33.00
32.70
-
Nov 18, 2025
33.40
33.40
33.40
33.40
33.10
-
Nov 17, 2025
35.00
35.00
35.00
35.00
34.68
-
Nov 14, 2025
35.20
35.20
34.40
34.40
34.09
60
