Frankfurt - Delayed Quote
EUR
Infineon Technologies AG (IFX.F)
50.77
-2.38
(-4.48%)
At close: October 30 at 9:55:02 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
52.08
52.37
49.70
50.77
50.77
7,264
Oct 29, 2026
53.20
54.66
53.15
53.15
53.15
10,376
Oct 28, 2026
53.69
53.89
52.29
52.82
52.82
6,098
Oct 27, 2026
50.54
53.34
50.54
52.21
52.21
13,213
Oct 26, 2026
49.29
50.70
48.40
50.70
50.70
4,247
Oct 23, 2026
50.27
50.90
48.13
48.40
48.40
8,725
Oct 22, 2026
51.66
51.87
49.62
49.76
49.76
9,683
Oct 21, 2026
53.49
53.92
52.50
53.19
53.19
6,122
Oct 20, 2026
51.06
52.58
50.50
52.39
52.39
7,055
Oct 19, 2026
52.80
53.07
51.77
51.91
51.91
3,863
Oct 16, 2026
53.48
53.51
51.68
51.68
51.68
5,462
Oct 15, 2026
53.57
53.57
50.00
52.46
52.46
20,156
Oct 14, 2026
56.32
57.80
54.53
54.71
54.71
7,046
Oct 13, 2026
56.25
56.70
54.28
56.31
56.31
5,157
Oct 12, 2026
59.47
59.47
57.02
57.40
57.40
5,624
Oct 9, 2026
59.19
60.35
58.49
58.99
58.99
2,430
Oct 8, 2026
60.80
60.80
57.98
58.01
58.01
6,107
Oct 7, 2026
64.03
64.03
60.63
61.08
61.08
5,992
Oct 6, 2026
64.01
64.60
62.96
64.04
64.04
6,701
Oct 5, 2026
64.96
65.11
63.28
63.70
63.70
6,217
Oct 2, 2026
60.10
64.64
60.06
64.52
64.52
40,394
Oct 1, 2026
60.50
61.04
58.98
59.83
59.83
5,926
Sep 30, 2026
59.79
60.03
59.07
59.31
59.31
1,999
Sep 29, 2026
57.98
59.96
57.65
59.06
59.06
8,263
Sep 28, 2026
56.41
58.22
55.90
57.30
57.30
14,469
Sep 25, 2026
57.12
57.59
56.88
57.01
57.01
3,931
Sep 24, 2026
58.11
58.11
56.00
56.52
56.52
1,156
Sep 23, 2026
60.55
61.00
58.17
58.23
58.23
8,448
Sep 22, 2026
58.62
60.41
58.34
60.41
60.41
14,261
Sep 21, 2026
56.76
58.59
56.76
58.50
58.50
7,360
Sep 18, 2026
55.87
56.53
55.65
55.99
55.99
4,250
Sep 17, 2026
55.12
55.35
53.59
54.46
54.46
5,705
Sep 16, 2026
54.91
55.23
54.05
54.35
54.35
4,416
Sep 15, 2026
53.76
54.85
53.34
54.07
54.07
3,524
Sep 14, 2026
56.51
56.72
53.47
54.07
54.07
26,374
Sep 11, 2026
56.38
58.53
55.91
58.08
58.08
3,794
Sep 10, 2026
57.26
57.26
55.42
55.42
55.42
2,976
Sep 9, 2026
58.05
58.61
55.97
56.81
56.81
3,645
Sep 8, 2026
59.30
59.60
57.66
58.25
58.25
7,682
Sep 7, 2026
57.80
61.00
57.80
60.80
60.80
10,289
Sep 4, 2026
55.79
57.54
55.79
56.73
56.73
3,580
Sep 3, 2026
56.00
56.09
54.30
55.56
55.56
7,118
Sep 2, 2026
55.11
56.00
54.99
55.81
55.81
2,191
Sep 1, 2026
56.50
56.61
54.69
55.02
55.02
2,445
Aug 31, 2026
56.46
57.10
56.02
56.16
56.16
11,597
Aug 28, 2026
57.17
58.16
56.55
56.55
56.55
5,596
Aug 27, 2026
56.46
58.36
56.30
57.30
57.30
9,183
Aug 26, 2026
55.28
55.56
54.87
55.28
55.28
7,962
Aug 25, 2026
54.80
55.80
54.75
54.75
54.75
7,734
Aug 24, 2026
55.87
55.87
54.00
54.35
54.35
15,097
Aug 21, 2026
56.19
56.63
55.50
55.94
55.94
7,028
Aug 20, 2026
55.51
56.40
54.48
55.52
55.52
15,006
Aug 19, 2026
57.00
57.19
54.94
55.02
55.02
10,315
Aug 18, 2026
61.18
61.18
57.24
57.61
57.61
11,668
Aug 17, 2026
62.77
62.97
61.79
61.81
61.81
4,234
Aug 14, 2026
62.69
62.74
61.72
61.89
61.89
3,072
Aug 13, 2026
63.81
63.81
62.47
62.88
62.88
4,375
Aug 12, 2026
64.00
65.32
63.19
63.19
63.19
23,725
Aug 11, 2026
63.13
64.01
62.21
62.77
62.77
2,718
Aug 10, 2026
63.28
64.58
62.61
63.00
63.00
19,327
Aug 7, 2026
60.89
63.42
60.76
62.39
62.39
8,978
Aug 6, 2026
60.00
60.59
58.16
59.89
59.89
14,749
Aug 5, 2026
61.61
63.75
59.56
60.50
60.50
16,941
Aug 4, 2026
63.00
64.41
62.50
64.41
64.41
7,570
Aug 3, 2026
63.90
63.90
60.00
62.09
62.09
11,040
Jul 31, 2026
62.63
63.96
61.18
62.15
62.15
19,114
Jul 30, 2026
55.04
60.23
55.04
60.04
60.04
62,473
Jul 29, 2026
56.01
57.91
54.01
54.40
54.40
36,912
Jul 28, 2026
60.42
60.73
57.00
58.00
58.00
23,416
Jul 27, 2026
65.48
66.03
61.69
62.50
62.50
24,476
Jul 24, 2026
65.01
65.51
63.51
63.51
63.51
35,815
Jul 23, 2026
67.43
67.43
65.21
65.21
65.21
5,889
Jul 22, 2026
67.01
69.89
66.92
69.53
69.53
7,277
Jul 21, 2026
64.77
68.11
64.77
67.91
67.91
17,878
Jul 20, 2026
63.74
64.28
62.98
63.50
63.50
6,494
Jul 17, 2026
61.96
64.76
60.69
63.91
63.91
21,122
Jul 16, 2026
67.28
67.77
63.28
63.80
63.80
21,930
Jul 15, 2026
73.04
73.06
66.41
67.31
67.31
8,965
Jul 14, 2026
70.82
71.74
69.95
70.87
70.87
7,486
Jul 13, 2026
70.29
71.60
69.36
70.00
70.00
9,564
Jul 10, 2026
72.60
72.63
71.30
72.63
72.63
4,133
Jul 9, 2026
72.04
73.86
71.08
73.40
73.40
12,028
Jul 8, 2026
70.79
71.00
68.20
70.81
70.81
20,243
Jul 7, 2026
74.99
75.29
70.00
70.80
70.80
19,845
Jul 6, 2026
77.11
77.57
74.86
76.70
76.70
6,664
Jul 3, 2026
77.67
78.26
77.00
77.58
77.58
5,775
Jul 2, 2026
78.20
78.92
74.60
75.06
75.06
14,618
Jul 1, 2026
81.89
82.53
77.33
78.40
78.40
8,365
Jun 30, 2026
80.42
82.00
80.14
82.00
82.00
5,537
Jun 29, 2026
79.71
80.77
76.56
79.20
79.20
12,028
Jun 26, 2026
79.78
80.43
77.39
77.91
77.91
8,531
Jun 25, 2026
83.69
84.45
79.47
81.99
81.99
12,615
Jun 24, 2026
81.42
81.76
78.00
78.75
78.75
16,261
Jun 23, 2026
82.81
82.89
80.69
80.91
80.91
21,915
Jun 22, 2026
82.54
88.75
82.54
86.35
86.35
13,693
Jun 19, 2026
81.39
83.81
81.34
81.96
81.96
13,819
Jun 18, 2026
77.60
82.90
77.60
82.23
82.23
32,040
Jun 17, 2026
78.85
79.41
75.37
76.26
76.26
9,469
Jun 16, 2026
81.00
81.20
78.21
78.21
78.21
14,153
Jun 15, 2026
82.49
82.95
78.78
81.00
81.00
7,944
Jun 12, 2026
79.40
79.98
76.72
79.64
79.64
16,240
Jun 11, 2026
74.90
79.59
74.90
79.39
79.39
21,385
Jun 10, 2026
76.17
77.51
74.64
74.82
74.82
8,995
Jun 9, 2026
79.67
81.65
73.80
77.31
77.31
9,996
Jun 8, 2026
73.60
79.51
73.30
77.85
77.85
24,603
Jun 5, 2026
83.99
83.99
74.10
74.10
74.10
66,978
Jun 4, 2026
86.68
87.00
82.43
85.30
85.30
14,770
Jun 3, 2026
88.69
89.48
85.70
87.61
87.61
24,393
Jun 2, 2026
80.77
88.24
80.77
87.79
87.79
47,778
Jun 1, 2026
81.61
83.95
79.15
80.43
80.43
28,628
May 29, 2026
81.39
83.00
79.20
81.50
81.50
28,435
May 28, 2026
76.23
80.29
76.23
79.82
79.82
15,252
May 27, 2026
78.70
79.45
75.56
76.85
76.85
14,668
May 26, 2026
76.19
77.87
74.78
77.21
77.21
16,797
May 25, 2026
74.76
76.79
73.44
76.39
76.39
10,612
May 22, 2026
69.11
73.62
69.11
73.33
73.33
27,469
May 21, 2026
68.50
69.91
67.97
69.11
69.11
18,203
May 20, 2026
64.63
68.37
64.63
68.25
68.25
13,990
May 19, 2026
66.10
66.20
63.20
64.93
64.93
16,707
May 18, 2026
64.21
68.13
63.51
66.10
66.10
25,955
May 15, 2026
65.70
65.70
63.80
65.12
65.12
12,712
May 14, 2026
65.11
68.42
65.11
67.53
67.53
12,466
May 13, 2026
59.85
65.03
59.85
64.71
64.71
15,445
May 12, 2026
60.94
61.21
57.70
58.96
58.96
8,063
May 11, 2026
62.20
62.31
60.95
61.50
61.50
11,260
May 8, 2026
59.50
62.11
59.50
62.11
62.11
18,300
May 7, 2026
59.07
61.90
58.69
58.80
58.80
14,989
May 6, 2026
59.00
61.54
57.44
59.57
59.57
26,685
May 5, 2026
57.00
61.65
56.90
61.41
61.41
32,994
May 4, 2026
57.59
58.26
56.21
56.81
56.81
31,985
Apr 30, 2026
55.20
57.29
55.02
57.18
57.18
19,731
Apr 29, 2026
54.16
56.17
54.05
55.54
55.54
16,983
Apr 28, 2026
53.30
54.16
51.79
52.70
52.70
17,356
Apr 27, 2026
54.04
55.38
53.31
53.69
53.69
13,984
Apr 24, 2026
53.35
54.76
52.84
54.11
54.11
29,469
Apr 23, 2026
50.40
53.86
50.40
52.56
52.56
54,965
Apr 22, 2026
48.18
49.56
48.18
49.56
49.56
12,554
Apr 21, 2026
48.31
48.63
47.65
47.70
47.70
9,669
Apr 20, 2026
47.10
48.38
46.90
47.90
47.90
16,991
Apr 17, 2026
45.92
48.90
45.92
48.30
48.30
18,544
Apr 16, 2026
45.10
46.01
44.89
45.83
45.83
8,645
Apr 15, 2026
44.10
45.14
43.99
44.48
44.48
5,576
Apr 14, 2026
43.33
44.44
43.33
44.44
44.44
4,461
Apr 13, 2026
42.15
43.31
41.65
43.15
43.15
16,739
Apr 10, 2026
42.72
43.47
42.68
42.77
42.77
3,588
Apr 9, 2026
42.26
42.73
41.99
42.58
42.58
7,412
Apr 8, 2026
41.49
42.85
41.15
42.49
42.49
28,281
Apr 7, 2026
38.97
39.79
38.06
38.85
38.85
15,436
Apr 2, 2026
38.80
38.90
37.50
38.90
38.90
10,246
Apr 1, 2026
39.31
40.19
39.00
39.83
39.83
14,565
Mar 31, 2026
37.42
39.03
36.74
39.03
39.03
6,009
Mar 30, 2026
37.01
38.14
36.60
36.60
36.60
22,478
Mar 27, 2026
39.10
39.19
36.90
37.06
37.06
9,874
Mar 26, 2026
39.07
39.07
38.23
38.69
38.69
5,406
Mar 25, 2026
39.26
40.17
39.10
39.34
39.34
11,603
Mar 24, 2026
38.49
38.82
37.65
38.82
38.82
3,090
Mar 23, 2026
36.60
39.47
35.96
38.67
38.67
11,849
Mar 20, 2026
38.50
39.21
37.19
37.24
37.24
11,150
Mar 19, 2026
38.92
38.92
36.73
37.60
37.60
18,908
Mar 18, 2026
40.21
40.33
39.00
39.01
39.01
14,995
Mar 17, 2026
39.27
39.80
38.85
39.74
39.74
8,878
Mar 16, 2026
40.18
40.18
39.17
39.54
39.54
13,072
Mar 13, 2026
40.15
40.33
39.71
39.71
39.71
4,267
Mar 12, 2026
40.94
41.22
39.75
40.05
40.05
5,009
Mar 11, 2026
40.90
41.70
40.67
41.43
41.43
16,271
Mar 10, 2026
40.10
41.65
39.90
40.76
40.76
10,368
Mar 9, 2026
37.76
39.96
37.42
39.96
39.96
16,261
Mar 6, 2026
41.90
41.97
39.25
39.25
39.25
27,182
Mar 5, 2026
43.80
44.65
41.80
42.24
42.24
25,984
Mar 4, 2026
41.49
44.24
41.49
44.11
44.11
17,396
Mar 3, 2026
43.79
43.79
41.47
42.22
42.22
25,085
Mar 2, 2026
44.06
44.93
43.88
44.41
44.41
35,874
Feb 27, 2026
46.68
46.68
45.29
45.54
45.54
7,491
Feb 26, 2026
46.90
48.08
45.95
46.68
46.68
9,923
Feb 25, 2026
46.90
47.09
46.45
47.02
47.02
15,080
Feb 24, 2026
45.90
46.81
45.85
46.64
46.64
10,941
Feb 23, 2026
45.00
46.12
44.83
45.72
45.72
13,611
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.41
45.42
44.79
45.01
45.01
6,585
Feb 19, 2026
45.99
46.33
45.49
45.64
45.29
17,502
Feb 18, 2026
44.75
46.35
44.74
45.89
45.54
43,280
Feb 17, 2026
43.06
44.76
42.90
44.44
44.09
11,309
Feb 16, 2026
43.36
43.45
42.97
43.26
42.92
1,683
Feb 13, 2026
42.69
43.60
42.62
43.33
42.99
8,382
Feb 12, 2026
43.60
43.81
42.40
42.40
42.07
12,218
Feb 11, 2026
42.65
43.80
42.24
43.60
43.27
7,550
Feb 10, 2026
41.65
42.80
41.37
42.67
42.34
6,008
Feb 9, 2026
42.21
42.47
41.22
41.92
41.60
13,358
Feb 6, 2026
41.37
42.63
40.91
42.23
41.91
14,480
Feb 5, 2026
40.51
41.65
40.46
41.17
40.85
21,101
Feb 4, 2026
42.15
42.40
39.54
40.33
40.03
24,276
Feb 3, 2026
41.61
41.71
40.26
40.75
40.44
11,638
Feb 2, 2026
40.28
42.00
40.28
41.94
41.61
10,493
Jan 30, 2026
42.01
42.13
41.28
41.28
40.96
14,546
Jan 29, 2026
44.21
44.29
41.17
42.22
41.90
12,124
Jan 28, 2026
43.49
45.13
43.26
43.53
43.20
30,358
Jan 27, 2026
42.00
42.54
41.75
42.20
41.88
4,864
Jan 26, 2026
41.90
42.57
41.83
41.88
41.56
23,401
Jan 23, 2026
42.44
42.76
41.88
42.08
41.76
5,506
Jan 22, 2026
41.81
43.00
41.58
42.22
41.90
36,560
Jan 21, 2026
40.12
41.35
39.87
41.35
41.03
21,830
Jan 20, 2026
40.40
40.47
39.77
39.78
39.48
16,698
Jan 19, 2026
40.51
40.90
40.40
40.56
40.24
14,258
Jan 16, 2026
41.58
42.50
41.54
41.87
41.55
4,543
Jan 15, 2026
41.95
42.21
41.38
41.49
41.18
11,013
Jan 14, 2026
42.42
42.53
41.15
41.42
41.10
13,298
Jan 13, 2026
41.76
42.56
41.74
42.31
41.98
15,146
Jan 12, 2026
41.58
42.09
41.35
41.79
41.47
12,705
Jan 9, 2026
40.76
41.75
40.76
41.63
41.32
3,716
Jan 8, 2026
41.72
42.26
40.50
40.67
40.35
15,987
Jan 7, 2026
41.91
42.21
41.40
41.81
41.48
20,867
Jan 6, 2026
40.31
42.01
40.31
41.79
41.47
41,698
Jan 5, 2026
38.49
40.13
38.49
39.66
39.36
32,938
Jan 2, 2026
37.71
38.59
37.28
38.28
37.99
32,514
Dec 30, 2025
36.71
37.57
36.71
37.57
37.28
8,349
Dec 29, 2025
36.76
36.83
36.28
36.80
36.52
1,622
Dec 23, 2025
36.65
36.85
36.50
36.59
36.31
7,100
Dec 22, 2025
35.94
36.70
35.88
36.58
36.29
3,604
Dec 19, 2025
35.29
36.00
35.29
35.74
35.46
2,370
Dec 18, 2025
35.22
35.62
34.94
35.24
34.97
2,020
Dec 17, 2025
36.04
36.04
35.07
35.09
34.82
7,865
Dec 16, 2025
35.50
36.10
35.42
36.03
35.76
3,047
Dec 15, 2025
36.49
36.58
35.60
35.72
35.45
1,841
Dec 12, 2025
36.71
37.07
36.20
36.24
35.96
1,909
Dec 11, 2025
36.56
36.65
36.40
36.65
36.36
3,739
Dec 10, 2025
37.19
37.51
36.63
36.88
36.60
3,895
Dec 9, 2025
37.49
37.60
37.06
37.41
37.12
3,210
Dec 8, 2025
37.51
38.00
37.46
37.47
37.18
9,868
Dec 5, 2025
36.48
37.76
36.48
37.44
37.15
9,934
Dec 4, 2025
37.40
37.65
36.42
36.42
36.15
10,054
Dec 3, 2025
36.08
37.30
36.04
37.30
37.01
11,969
Dec 2, 2025
35.40
36.10
35.40
35.99
35.72
1,019
Dec 1, 2025
36.40
36.40
35.24
35.46
35.18
6,517
Nov 28, 2025
35.65
36.44
35.63
36.24
35.96
10,872
Nov 27, 2025
34.74
35.65
34.60
35.45
35.18
8,065
Nov 26, 2025
33.74
34.86
33.35
34.74
34.47
8,595
Nov 25, 2025
32.85
34.17
32.85
33.70
33.44
4,629
Nov 24, 2025
32.22
32.97
32.21
32.97
32.71
4,169
Nov 21, 2025
32.10
32.24
31.36
32.00
31.75
14,676
Nov 20, 2025
34.00
34.24
30.81
32.00
31.75
13,923
Nov 19, 2025
32.96
33.30
32.38
32.83
32.58
5,869
Nov 18, 2025
33.74
33.74
32.92
33.04
32.79
7,913
Nov 17, 2025
35.30
35.72
34.04
34.04
33.78
5,962
Nov 14, 2025
35.65
35.65
33.75
35.10
34.84
8,697
Nov 13, 2025
36.41
37.15
35.65
35.69
35.41
7,845
Nov 12, 2025
33.60
37.86
33.60
36.35
36.07
59,231
Nov 11, 2025
33.63
34.10
33.50
33.88
33.62
2,029
Nov 10, 2025
33.58
33.72
33.31
33.62
33.36
3,760
Nov 7, 2025
33.85
33.97
32.68
33.03
32.78
2,699
Nov 6, 2025
34.40
34.68
33.82
33.83
33.58
1,611
Nov 5, 2025
33.90
34.47
33.48
34.47
34.21
4,845
Nov 4, 2025
34.16
34.39
33.78
33.88
33.63
5,752
Nov 3, 2025
34.42
34.99
34.28
34.65
34.38
5,322
Oct 31, 2025
34.45
34.53
34.19
34.24
33.97
3,930
Oct 30, 2025
34.58
34.94
34.35
34.44
34.18
593
