XETRA - Delayed Quote
EUR
Infineon Technologies AG (IFX.DE)
50.56
-3.45
(-6.39%)
At close: October 30 at 5:38:33 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 29, 2026
53.39
54.70
52.79
54.01
54.01
2,698,277
Oct 28, 2026
53.40
53.67
52.13
53.44
53.44
2,869,165
Oct 27, 2026
50.80
53.04
50.42
52.59
52.59
2,819,137
Oct 26, 2026
48.75
50.79
48.20
50.20
50.20
2,875,158
Oct 23, 2026
50.63
51.14
48.10
48.67
48.67
4,834,619
Oct 22, 2026
51.60
52.16
49.56
49.88
49.88
4,837,992
Oct 21, 2026
52.92
54.04
52.27
53.09
53.09
3,355,766
Oct 20, 2026
51.25
52.72
50.35
52.04
52.04
3,459,995
Oct 19, 2026
52.39
53.29
51.66
52.52
52.52
2,710,460
Oct 16, 2026
53.21
53.50
51.65
52.39
52.39
3,918,305
Oct 15, 2026
50.70
52.58
49.90
52.47
52.47
8,129,053
Oct 14, 2026
56.64
58.01
54.65
55.35
55.35
3,798,990
Oct 13, 2026
55.00
56.86
54.07
56.00
56.00
4,574,899
Oct 12, 2026
58.65
58.66
56.94
57.22
57.22
2,756,120
Oct 9, 2026
58.62
61.08
58.33
58.86
58.86
3,625,424
Oct 8, 2026
60.00
60.16
58.17
58.90
58.90
2,766,534
Oct 7, 2026
63.71
63.71
60.45
60.95
60.95
3,948,516
Oct 6, 2026
64.06
64.73
62.81
64.68
64.68
3,821,469
Oct 5, 2026
64.69
64.99
63.05
63.47
63.47
4,483,596
Oct 2, 2026
60.80
64.83
60.66
64.64
64.64
5,618,831
Oct 1, 2026
60.50
61.57
58.96
59.42
59.42
4,027,042
Sep 30, 2026
59.57
60.28
58.80
59.50
59.50
3,478,969
Sep 29, 2026
57.90
60.05
57.44
59.30
59.30
4,547,092
Sep 28, 2026
55.77
58.55
55.69
56.57
56.57
2,823,966
Sep 25, 2026
57.74
57.75
56.56
56.71
56.71
3,354,184
Sep 24, 2026
58.20
58.20
55.98
56.26
56.26
2,777,467
Sep 23, 2026
60.33
60.48
57.84
58.57
58.57
2,695,118
Sep 22, 2026
58.62
60.13
57.99
60.13
60.13
3,123,772
Sep 21, 2026
57.26
58.48
56.78
58.29
58.29
3,977,764
Sep 18, 2026
56.01
56.65
55.55
55.86
55.86
9,826,247
Sep 17, 2026
54.00
55.41
53.41
54.40
54.40
3,922,401
Sep 16, 2026
55.50
55.60
54.45
55.00
55.00
2,448,943
Sep 15, 2026
54.04
55.09
53.25
54.33
54.33
3,007,957
Sep 14, 2026
55.45
55.93
53.40
54.04
54.04
5,323,180
Sep 11, 2026
56.07
58.56
55.94
58.56
58.56
3,087,944
Sep 10, 2026
56.84
57.14
55.20
55.80
55.80
3,478,761
Sep 9, 2026
58.51
58.74
55.89
56.95
56.95
3,509,842
Sep 8, 2026
59.56
59.88
57.55
58.45
58.45
4,965,276
Sep 7, 2026
58.53
60.79
58.20
60.79
60.79
4,572,607
Sep 4, 2026
55.74
57.70
55.46
56.86
56.86
3,389,854
Sep 3, 2026
55.94
56.36
54.23
55.53
55.53
2,875,729
Sep 2, 2026
55.42
56.24
54.96
55.77
55.77
2,683,088
Sep 1, 2026
56.18
57.83
54.53
55.54
55.54
2,825,202
Aug 31, 2026
56.68
57.30
55.91
56.29
56.29
3,766,217
Aug 28, 2026
57.13
58.22
56.56
57.08
57.08
2,714,627
Aug 27, 2026
56.39
58.42
56.10
57.17
57.17
4,945,156
Aug 26, 2026
55.11
55.67
54.83
55.19
55.19
2,345,507
Aug 25, 2026
55.60
55.84
54.60
54.85
54.85
2,644,911
Aug 24, 2026
55.20
55.90
53.97
54.16
54.16
3,388,941
Aug 21, 2026
56.40
56.92
55.32
55.97
55.97
2,994,108
Aug 20, 2026
55.87
56.04
54.41
55.41
55.41
4,733,392
Aug 19, 2026
57.39
57.50
54.84
54.98
54.98
6,099,174
Aug 18, 2026
60.82
60.82
57.24
57.24
57.24
4,732,755
Aug 17, 2026
63.99
63.99
61.73
61.97
61.97
3,022,474
Aug 14, 2026
62.00
62.96
61.55
61.73
61.73
2,979,014
Aug 13, 2026
63.97
64.05
62.03
62.50
62.50
3,197,379
Aug 12, 2026
64.15
65.45
62.88
63.09
63.09
3,679,631
Aug 11, 2026
62.00
64.05
61.85
62.85
62.85
2,657,976
Aug 10, 2026
63.00
64.80
62.53
62.53
62.53
3,407,571
Aug 7, 2026
61.10
63.46
61.00
62.08
62.08
3,524,447
Aug 6, 2026
60.00
61.10
58.12
60.32
60.32
3,928,400
Aug 5, 2026
64.35
64.40
59.46
60.08
60.08
6,938,845
Aug 4, 2026
63.52
64.27
62.66
63.72
63.72
3,819,059
Aug 3, 2026
63.40
63.44
59.97
61.47
61.47
3,920,881
Jul 31, 2026
64.00
64.03
61.09
61.67
61.67
8,581,220
Jul 30, 2026
54.40
60.34
54.06
59.47
59.47
7,225,499
Jul 29, 2026
56.77
57.84
54.26
54.48
54.48
6,387,742
Jul 28, 2026
60.22
61.52
56.80
57.77
57.77
8,936,173
Jul 27, 2026
65.11
66.07
61.49
61.49
61.49
4,479,785
Jul 24, 2026
64.40
65.78
63.15
64.41
64.41
2,288,577
Jul 23, 2026
66.90
67.68
65.09
65.49
65.49
5,488,210
Jul 22, 2026
66.39
69.80
66.19
69.80
69.80
5,070,461
Jul 21, 2026
66.00
67.75
64.94
67.54
67.54
4,218,258
Jul 20, 2026
64.20
64.39
62.86
64.00
64.00
2,968,635
Jul 17, 2026
61.13
63.99
60.63
63.66
63.66
6,783,893
Jul 16, 2026
67.40
67.51
63.57
64.71
64.71
5,396,869
Jul 15, 2026
72.62
72.62
67.07
67.31
67.31
4,278,506
Jul 14, 2026
69.72
72.54
69.57
71.82
71.82
3,123,445
Jul 13, 2026
70.00
71.63
69.01
70.37
70.37
2,833,846
Jul 10, 2026
71.55
72.73
70.63
72.48
72.48
3,700,611
Jul 9, 2026
72.97
73.60
70.92
73.35
73.35
3,901,131
Jul 8, 2026
70.85
70.92
68.21
70.30
70.30
4,332,547
Jul 7, 2026
74.80
75.04
69.72
70.83
70.83
5,729,519
Jul 6, 2026
76.07
77.77
74.52
77.21
77.21
2,870,878
Jul 3, 2026
77.53
78.31
76.91
77.38
77.38
2,824,473
Jul 2, 2026
75.50
79.07
75.20
76.35
76.35
4,993,993
Jul 1, 2026
81.68
82.86
77.20
77.90
77.90
3,387,265
Jun 30, 2026
80.76
81.92
79.85
81.67
81.67
4,224,301
Jun 29, 2026
79.57
80.88
76.41
78.24
78.24
3,528,384
Jun 26, 2026
79.50
80.49
77.37
78.30
78.30
4,780,674
Jun 25, 2026
84.09
84.61
79.37
82.01
82.01
4,555,400
Jun 24, 2026
81.02
81.85
77.60
79.56
79.56
4,449,187
Jun 23, 2026
82.00
83.19
80.32
80.56
80.56
4,914,676
Jun 22, 2026
83.69
88.83
83.64
85.94
85.94
5,833,118
Jun 19, 2026
82.10
84.37
81.97
81.97
81.97
11,683,284
Jun 18, 2026
78.50
82.95
78.06
82.01
82.01
6,781,614
Jun 17, 2026
78.81
79.82
75.33
77.06
77.06
4,519,850
Jun 16, 2026
80.27
81.39
79.15
79.28
79.28
3,622,191
Jun 15, 2026
82.63
82.72
78.52
80.75
80.75
4,945,560
Jun 12, 2026
79.00
80.06
76.38
80.06
80.06
3,678,190
Jun 11, 2026
75.80
77.67
75.03
77.06
77.06
3,418,769
Jun 10, 2026
76.29
77.99
74.60
75.10
75.10
4,992,246
Jun 9, 2026
80.00
81.78
75.66
75.66
75.66
5,824,771
Jun 8, 2026
74.70
79.58
74.02
78.24
78.24
6,849,041
Jun 5, 2026
80.50
81.92
76.93
77.30
77.30
8,277,564
Jun 4, 2026
86.99
87.15
82.26
85.05
85.05
6,624,548
Jun 3, 2026
87.56
88.27
85.02
88.00
88.00
7,303,465
Jun 2, 2026
82.52
88.46
82.50
88.00
88.00
7,294,667
Jun 1, 2026
82.50
83.97
78.78
80.35
80.35
7,449,371
May 29, 2026
79.22
83.17
78.95
81.11
81.11
16,232,391
May 28, 2026
76.96
80.37
76.96
80.11
80.11
5,092,952
May 27, 2026
78.48
79.87
75.30
76.73
76.73
7,060,004
May 26, 2026
76.80
78.06
74.73
77.55
77.55
5,757,751
May 25, 2026
75.53
76.73
73.27
76.73
76.73
3,258,179
May 22, 2026
69.95
73.83
69.71
73.42
73.42
6,540,322
May 21, 2026
68.54
69.94
67.70
68.00
68.00
5,382,522
May 20, 2026
64.20
68.74
64.20
67.94
67.94
5,450,390
May 19, 2026
65.00
65.74
63.25
64.64
64.64
5,349,284
May 18, 2026
65.00
68.17
64.60
66.33
66.33
6,123,885
May 15, 2026
64.00
65.64
63.58
65.19
65.19
6,194,493
May 14, 2026
65.64
68.48
65.49
68.07
68.07
6,486,540
May 13, 2026
60.50
64.36
60.38
64.36
64.36
6,291,485
May 12, 2026
60.55
61.43
58.14
58.14
58.14
6,719,124
May 11, 2026
61.98
62.31
60.77
61.79
61.79
5,409,258
May 8, 2026
59.87
62.08
59.26
61.66
61.66
4,645,338
May 7, 2026
60.46
61.95
59.50
59.50
59.50
6,192,887
May 6, 2026
59.72
61.95
57.44
59.23
59.23
11,869,952
May 5, 2026
56.65
60.50
56.55
60.50
60.50
9,249,117
May 4, 2026
57.98
58.32
56.81
56.81
56.81
6,027,534
Apr 30, 2026
55.30
57.30
55.07
57.13
57.13
5,641,309
Apr 29, 2026
53.48
56.34
53.40
55.70
55.70
5,751,825
Apr 28, 2026
52.92
54.20
51.54
52.80
52.80
5,526,296
Apr 27, 2026
55.00
55.42
53.28
53.60
53.60
5,228,822
Apr 24, 2026
52.70
54.87
52.70
54.15
54.15
7,879,354
Apr 23, 2026
51.12
54.01
51.00
53.35
53.35
8,196,089
Apr 22, 2026
48.60
49.56
48.47
49.39
49.39
4,594,557
Apr 21, 2026
48.47
48.72
47.51
47.74
47.74
2,718,905
Apr 20, 2026
47.72
48.45
47.52
47.99
47.99
3,769,226
Apr 17, 2026
45.98
48.99
45.92
48.90
48.90
6,889,682
Apr 16, 2026
45.37
46.01
44.78
46.01
46.01
5,273,875
Apr 15, 2026
44.44
45.38
43.88
44.72
44.72
3,494,886
Apr 14, 2026
43.69
44.46
43.22
44.46
44.46
3,867,024
Apr 13, 2026
41.87
43.03
41.82
42.93
42.93
2,999,154
Apr 10, 2026
42.90
43.67
42.59
42.83
42.83
3,787,856
Apr 9, 2026
42.49
42.78
41.93
42.39
42.39
3,444,689
Apr 8, 2026
42.09
42.92
41.54
42.79
42.79
7,103,039
Apr 7, 2026
39.28
39.98
38.08
38.26
38.26
4,438,139
Apr 2, 2026
38.56
39.40
37.49
38.96
38.96
4,726,733
Apr 1, 2026
39.80
40.19
38.92
40.15
40.15
4,823,642
Mar 31, 2026
36.85
38.46
36.59
38.00
38.00
4,591,623
Mar 30, 2026
37.10
38.25
37.00
37.32
37.32
3,042,024
Mar 27, 2026
38.51
38.57
36.80
37.43
37.43
5,140,695
Mar 26, 2026
39.11
39.38
38.08
38.88
38.88
3,823,151
Mar 25, 2026
38.96
40.28
38.75
39.66
39.66
3,801,058
Mar 24, 2026
38.49
38.82
37.33
38.31
38.31
3,401,339
Mar 23, 2026
36.52
40.06
35.78
38.49
38.49
6,222,296
Mar 20, 2026
38.75
39.26
37.22
37.65
37.65
9,900,931
Mar 19, 2026
38.91
38.97
36.70
37.10
37.10
6,292,970
Mar 18, 2026
40.30
40.40
38.94
39.97
39.97
5,378,414
Mar 17, 2026
39.32
39.94
38.69
39.63
39.63
3,256,156
Mar 16, 2026
40.10
40.16
39.08
39.44
39.44
3,749,950
Mar 13, 2026
39.76
40.50
39.60
39.83
39.83
2,799,093
Mar 12, 2026
40.98
41.40
39.47
40.27
40.27
3,133,122
Mar 11, 2026
40.92
41.83
40.60
41.55
41.55
3,215,106
Mar 10, 2026
41.00
41.69
40.56
41.31
41.31
5,065,952
Mar 9, 2026
37.52
39.17
37.30
38.95
38.95
5,618,933
Mar 6, 2026
41.67
41.78
39.22
39.42
39.42
7,380,553
Mar 5, 2026
44.00
44.79
42.10
42.30
42.30
4,437,982
Mar 4, 2026
42.19
44.01
41.82
43.94
43.94
5,288,455
Mar 3, 2026
43.22
43.52
41.44
41.68
41.68
6,868,809
Mar 2, 2026
44.00
44.99
43.34
44.42
44.42
4,251,856
Feb 27, 2026
46.76
46.76
44.97
45.83
45.83
5,775,937
Feb 26, 2026
47.08
48.23
45.90
46.77
46.77
5,079,067
Feb 25, 2026
46.55
47.08
46.10
47.08
47.08
3,735,084
Feb 24, 2026
45.94
46.90
45.92
46.68
46.68
4,026,759
Feb 23, 2026
45.10
46.23
44.56
45.89
45.89
3,465,178
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.46
45.60
44.64
45.20
45.20
3,318,652
Feb 19, 2026
46.00
46.54
45.26
45.83
45.49
4,481,229
Feb 18, 2026
44.83
46.40
44.67
46.09
45.74
4,932,313
Feb 17, 2026
42.85
44.78
42.56
44.58
44.24
4,202,483
Feb 16, 2026
43.51
43.72
42.88
43.22
42.89
1,502,991
Feb 13, 2026
43.55
43.75
42.56
43.51
43.18
4,961,364
Feb 12, 2026
44.00
44.20
42.42
42.75
42.42
3,423,451
Feb 11, 2026
42.65
43.88
42.03
43.51
43.18
2,859,282
Feb 10, 2026
41.38
42.94
41.17
42.87
42.54
3,375,535
Feb 9, 2026
42.68
43.09
41.09
41.99
41.67
3,650,822
Feb 6, 2026
42.00
42.69
41.12
42.03
41.71
4,653,700
Feb 5, 2026
40.74
41.75
40.28
41.40
41.09
5,423,902
Feb 4, 2026
42.33
42.80
39.25
40.31
40.00
7,152,025
Feb 3, 2026
41.88
41.90
40.22
41.08
40.76
5,851,743
Feb 2, 2026
40.72
42.36
40.38
41.88
41.56
4,393,955
Jan 30, 2026
41.99
42.38
41.49
41.61
41.29
4,181,321
Jan 29, 2026
44.37
44.46
41.10
41.80
41.48
4,704,404
Jan 28, 2026
45.20
45.60
42.97
43.42
43.09
6,750,235
Jan 27, 2026
42.25
42.76
41.74
42.32
42.00
2,545,467
Jan 26, 2026
42.22
42.65
41.72
41.85
41.54
2,800,873
Jan 23, 2026
42.10
43.00
41.84
42.29
41.97
3,435,656
Jan 22, 2026
42.17
43.08
41.60
42.58
42.26
5,157,635
Jan 21, 2026
40.47
41.26
39.85
41.08
40.77
3,041,771
Jan 20, 2026
40.12
40.64
39.63
40.47
40.17
3,510,550
Jan 19, 2026
40.92
41.22
40.38
40.63
40.32
3,181,623
Jan 16, 2026
41.90
42.60
41.44
41.93
41.61
3,361,755
Jan 15, 2026
41.88
42.14
41.22
41.60
41.29
3,503,510
Jan 14, 2026
42.72
42.89
41.18
41.40
41.08
3,476,908
Jan 13, 2026
42.08
42.55
41.81
42.53
42.21
3,667,848
Jan 12, 2026
41.55
42.17
41.35
41.67
41.35
2,539,009
Jan 9, 2026
40.80
41.77
40.74
41.55
41.23
3,610,546
Jan 8, 2026
42.06
42.36
40.46
40.56
40.25
5,181,610
Jan 7, 2026
41.54
42.24
41.38
42.13
41.81
4,368,958
Jan 6, 2026
40.58
42.03
40.54
41.83
41.51
6,239,854
Jan 5, 2026
38.74
40.15
38.74
39.91
39.61
4,237,754
Jan 2, 2026
37.72
38.82
37.19
38.26
37.97
4,532,251
Dec 30, 2025
36.76
37.74
36.76
37.73
37.44
2,024,272
Dec 29, 2025
36.79
36.95
36.26
36.74
36.46
2,354,027
Dec 23, 2025
36.63
36.92
36.54
36.72
36.44
1,729,190
Dec 22, 2025
36.06
36.87
36.06
36.67
36.39
2,872,269
Dec 19, 2025
35.27
36.10
35.22
35.81
35.54
5,891,308
Dec 18, 2025
34.86
35.65
34.80
35.49
35.22
3,383,256
Dec 17, 2025
36.11
36.22
35.07
35.10
34.83
5,392,058
Dec 16, 2025
35.36
36.19
35.10
36.00
35.73
3,465,255
Dec 15, 2025
36.01
36.32
35.56
35.85
35.58
2,209,789
Dec 12, 2025
36.81
37.18
36.20
36.29
36.01
2,717,279
Dec 11, 2025
36.72
36.81
36.39
36.57
36.29
3,088,190
Dec 10, 2025
37.56
37.56
36.51
36.71
36.43
4,052,614
Dec 9, 2025
37.61
37.67
37.04
37.51
37.22
2,047,779
Dec 8, 2025
37.70
38.06
37.42
37.61
37.32
2,978,141
Dec 5, 2025
36.60
37.81
36.56
37.51
37.22
3,704,631
Dec 4, 2025
37.45
37.73
36.32
36.50
36.22
3,613,603
Dec 3, 2025
36.95
37.19
36.21
36.74
36.46
4,137,322
Dec 2, 2025
35.49
36.13
35.33
35.78
35.51
2,399,329
Dec 1, 2025
36.15
36.15
35.10
35.40
35.13
4,487,857
Nov 28, 2025
35.73
36.47
35.58
36.33
36.05
3,871,150
Nov 27, 2025
34.83
35.71
34.78
35.71
35.44
2,730,254
Nov 26, 2025
33.85
35.00
33.22
34.79
34.52
4,244,723
Nov 25, 2025
33.40
34.28
32.93
33.55
33.29
4,752,933
Nov 24, 2025
32.44
32.97
32.06
32.87
32.61
7,444,672
Nov 21, 2025
31.40
32.38
31.27
31.69
31.45
5,386,658
Nov 20, 2025
34.24
34.24
32.85
32.91
32.66
4,339,103
Nov 19, 2025
32.92
33.47
32.29
32.78
32.52
5,333,804
Nov 18, 2025
33.83
34.01
32.88
32.99
32.73
4,362,328
Nov 17, 2025
35.44
35.91
34.22
34.38
34.12
3,251,647
Nov 14, 2025
35.40
35.64
33.74
35.29
35.03
7,604,852
Nov 13, 2025
36.58
37.25
35.88
35.88
35.61
4,306,912
Nov 12, 2025
34.67
37.94
33.82
36.22
35.95
11,595,039
Nov 11, 2025
33.26
33.93
33.24
33.88
33.62
3,285,532
Nov 10, 2025
33.54
33.78
33.24
33.35
33.09
3,567,586
Nov 7, 2025
33.92
34.14
32.65
32.72
32.48
3,981,214
Nov 6, 2025
34.24
34.78
33.78
33.92
33.66
2,820,230
Nov 5, 2025
33.60
34.41
33.44
34.25
33.99
2,432,076
Nov 4, 2025
33.98
34.49
33.65
34.19
33.93
2,560,934
Nov 3, 2025
34.20
35.08
34.20
34.61
34.35
3,072,759
Oct 31, 2025
34.50
34.71
34.13
34.32
34.06
2,310,846
Oct 30, 2025
34.48
35.01
34.38
34.42
34.16
2,771,403
