Munich
EUR
Infineon Technologies AG (IFX.MU)
49.93
-3.27
(-6.15%)
At close: October 30 at 7:33:22 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
52.08
49.93
49.93
49.93
60
Oct 29, 2026
53.09
54.20
53.03
53.20
53.20
1,000
Oct 28, 2026
53.84
53.84
53.48
53.48
53.48
50
Oct 27, 2026
50.56
52.78
50.55
52.29
52.29
295
Oct 26, 2026
49.29
50.69
49.00
50.69
50.69
270
Oct 23, 2026
50.50
50.50
48.64
48.64
48.64
715
Oct 22, 2026
51.59
51.79
49.67
49.67
49.67
3,125
Oct 21, 2026
53.21
54.00
53.21
54.00
54.00
2,300
Oct 20, 2026
51.08
51.08
50.60
50.71
50.71
315
Oct 19, 2026
53.07
53.07
51.86
52.01
52.01
1,085
Oct 16, 2026
53.44
53.46
51.56
51.68
51.68
5,130
Oct 15, 2026
53.61
53.62
50.32
51.07
51.07
3,216
Oct 14, 2026
56.40
56.54
55.01
55.01
55.01
190
Oct 13, 2026
56.08
56.08
54.45
54.45
54.45
1,070
Oct 12, 2026
59.45
59.45
57.87
58.11
58.11
53
Oct 9, 2026
58.91
59.10
58.91
59.10
59.10
31
Oct 8, 2026
60.92
60.92
58.01
58.11
58.11
1,264
Oct 7, 2026
64.03
64.03
60.96
61.42
61.42
581
Oct 6, 2026
64.01
64.01
64.01
64.01
64.01
-
Oct 5, 2026
64.96
64.96
63.42
63.52
63.52
166
Oct 2, 2026
60.23
64.71
60.23
64.71
64.71
510
Oct 1, 2026
60.80
60.80
59.58
59.58
59.58
92
Sep 30, 2026
59.67
59.91
59.44
59.44
59.44
187
Sep 29, 2026
56.41
59.42
56.41
59.42
59.42
9
Sep 28, 2026
56.49
56.49
56.35
56.35
56.35
10
Sep 25, 2026
57.42
57.42
56.87
56.87
56.87
-
Sep 24, 2026
58.22
58.22
58.22
58.22
58.22
-
Sep 23, 2026
60.76
60.76
60.76
60.76
60.76
-
Sep 22, 2026
58.60
60.28
58.60
60.28
60.28
287
Sep 21, 2026
56.77
58.49
56.77
58.49
58.49
511
Sep 18, 2026
55.83
56.17
55.67
55.67
55.67
1,225
Sep 17, 2026
55.09
55.22
53.99
54.80
54.80
160
Sep 16, 2026
54.92
55.05
54.79
55.05
55.05
95
Sep 15, 2026
53.87
54.94
53.41
54.94
54.94
349
Sep 14, 2026
56.52
56.68
53.71
54.35
54.35
7,330
Sep 11, 2026
56.01
58.44
56.01
58.44
58.44
545
Sep 10, 2026
57.34
57.34
56.40
56.40
56.40
100
Sep 9, 2026
58.18
58.27
56.82
56.82
56.82
1,000
Sep 8, 2026
59.36
59.60
57.92
58.44
58.44
2,045
Sep 7, 2026
58.04
60.74
58.04
60.74
60.74
250
Sep 4, 2026
55.84
57.18
55.84
57.18
57.18
2
Sep 3, 2026
55.98
55.98
55.95
55.95
55.95
-
Sep 2, 2026
55.21
55.61
55.21
55.54
55.54
30
Sep 1, 2026
56.47
57.61
55.45
55.45
55.45
374
Aug 31, 2026
56.56
56.88
56.52
56.88
56.88
-
Aug 28, 2026
57.01
57.57
56.81
56.81
56.81
5,378
Aug 27, 2026
56.41
56.62
56.41
56.41
56.41
13
Aug 26, 2026
55.29
55.33
54.98
54.98
54.98
29
Aug 25, 2026
54.92
55.21
54.91
55.21
55.21
-
Aug 24, 2026
55.79
55.79
54.00
54.41
54.41
544
Aug 21, 2026
56.01
56.36
55.66
55.66
55.66
130
Aug 20, 2026
55.60
55.82
55.16
55.43
55.43
249
Aug 19, 2026
56.79
56.88
54.90
54.90
54.90
641
Aug 18, 2026
61.25
61.25
57.33
57.76
57.76
384
Aug 17, 2026
62.83
63.31
62.31
62.31
62.31
65
Aug 14, 2026
62.52
62.67
61.65
61.98
61.98
410
Aug 13, 2026
63.81
63.87
62.62
62.78
62.78
60
Aug 12, 2026
63.88
65.04
63.13
63.13
63.13
119
Aug 11, 2026
62.99
63.57
62.19
62.89
62.89
239
Aug 10, 2026
63.31
64.65
63.07
64.16
64.16
755
Aug 7, 2026
60.89
62.49
60.89
62.49
62.49
180
Aug 6, 2026
60.15
60.46
59.45
60.46
60.46
518
Aug 5, 2026
63.00
63.00
59.82
60.32
60.32
1,670
Aug 4, 2026
62.61
64.18
62.61
64.18
64.18
608
Aug 3, 2026
63.79
63.79
60.97
61.68
61.68
701
Jul 31, 2026
63.14
63.71
62.54
63.38
63.38
370
Jul 30, 2026
54.21
59.99
53.88
59.99
59.99
2,059
Jul 29, 2026
56.45
57.32
54.00
55.45
55.45
2,019
Jul 28, 2026
60.15
61.46
57.09
57.82
57.82
3,225
Jul 27, 2026
65.31
65.85
61.77
61.77
61.77
505
Jul 24, 2026
65.34
65.34
64.22
64.22
64.22
150
Jul 23, 2026
67.77
67.80
65.06
65.06
65.06
90
Jul 22, 2026
67.01
69.79
66.67
69.79
69.79
104
Jul 21, 2026
64.79
67.90
64.79
67.90
67.90
85
Jul 20, 2026
63.74
64.13
63.34
64.13
64.13
1,101
Jul 17, 2026
62.10
63.73
60.94
63.73
63.73
1,002
Jul 16, 2026
67.67
67.67
63.92
63.92
63.92
1,650
Jul 15, 2026
73.11
73.11
67.00
67.00
67.00
1,339
Jul 14, 2026
70.67
70.67
70.27
70.27
70.27
-
Jul 13, 2026
70.21
70.95
69.32
69.80
69.80
31
Jul 10, 2026
72.47
72.47
71.48
72.37
72.37
516
Jul 9, 2026
72.40
73.56
71.27
73.56
73.56
690
Jul 8, 2026
70.39
70.99
68.25
70.98
70.98
581
Jul 7, 2026
74.94
74.94
70.00
71.34
71.34
1,460
Jul 6, 2026
77.13
77.35
74.93
77.35
77.35
621
Jul 3, 2026
77.50
78.05
77.14
77.14
77.14
227
Jul 2, 2026
78.17
78.17
75.00
75.06
75.06
329
Jul 1, 2026
81.96
82.33
78.20
78.20
78.20
362
Jun 30, 2026
80.12
81.89
80.00
81.89
81.89
78
Jun 29, 2026
79.83
80.42
79.68
80.04
80.04
110
Jun 26, 2026
79.63
79.64
77.91
78.52
78.52
92
Jun 25, 2026
83.75
84.19
80.95
82.73
82.73
97
Jun 24, 2026
81.30
81.67
78.73
78.73
78.73
1,071
Jun 23, 2026
82.82
82.92
81.12
81.61
81.61
150
Jun 22, 2026
82.66
87.47
82.66
85.77
85.77
1,745
Jun 19, 2026
81.46
83.34
81.46
82.75
82.75
1,980
Jun 18, 2026
77.31
80.41
77.31
80.41
80.41
50
Jun 17, 2026
78.85
79.43
76.09
76.90
76.90
235
Jun 16, 2026
80.55
80.83
78.96
78.96
78.96
2,550
Jun 15, 2026
82.18
82.87
79.22
80.94
80.94
2,340
Jun 12, 2026
79.56
79.89
76.88
79.89
79.89
607
Jun 11, 2026
75.20
78.70
75.20
78.70
78.70
380
Jun 10, 2026
76.79
76.79
75.10
75.10
75.10
510
Jun 9, 2026
79.67
81.09
74.10
77.66
77.66
1,521
Jun 8, 2026
73.67
79.08
73.00
77.92
77.92
894
Jun 5, 2026
83.99
83.99
74.60
75.35
75.35
2,307
Jun 4, 2026
86.72
86.99
82.86
82.86
82.86
538
Jun 3, 2026
88.67
89.67
85.95
88.00
88.00
705
Jun 2, 2026
81.36
88.06
81.36
87.32
87.32
513
Jun 1, 2026
81.72
83.95
79.80
80.60
80.60
1,798
May 29, 2026
81.34
82.11
79.52
81.35
81.35
861
May 28, 2026
76.26
80.08
76.26
79.99
79.99
1,497
May 27, 2026
78.90
79.46
76.75
76.75
76.75
5,354
May 26, 2026
76.29
77.45
75.58
77.04
77.04
1,043
May 25, 2026
74.93
75.79
73.97
75.79
75.79
958
May 22, 2026
69.24
73.31
69.24
73.18
73.18
319
May 21, 2026
68.70
69.22
68.01
69.22
69.22
1,064
May 20, 2026
64.53
68.41
64.53
68.22
68.22
1,463
May 19, 2026
65.56
65.91
64.22
65.03
65.03
245
May 18, 2026
64.37
67.65
63.71
65.49
65.49
1,973
May 15, 2026
65.11
65.36
64.13
65.36
65.36
331
May 14, 2026
65.45
68.04
65.40
67.77
67.77
460
May 13, 2026
60.01
64.47
60.01
64.42
64.42
514
May 12, 2026
60.91
60.91
58.07
58.07
58.07
228
May 11, 2026
62.20
62.20
61.50
61.81
61.81
1,470
May 8, 2026
59.50
61.59
59.50
61.59
61.59
1,125
May 7, 2026
58.94
61.46
58.94
59.86
59.86
885
May 6, 2026
59.00
61.37
57.91
59.44
59.44
2,188
May 5, 2026
57.05
61.39
57.05
61.39
61.39
877
May 4, 2026
57.55
58.16
56.73
56.73
56.73
364
Apr 30, 2026
55.25
57.09
55.25
57.09
57.09
310
Apr 29, 2026
54.26
55.49
54.26
55.49
55.49
167
Apr 28, 2026
53.40
53.48
51.78
52.53
52.53
415
Apr 27, 2026
54.10
55.32
53.28
53.28
53.28
561
Apr 24, 2026
53.40
54.55
53.26
54.28
54.28
1,285
Apr 23, 2026
50.44
53.75
50.44
52.52
52.52
3,553
Apr 22, 2026
48.19
49.24
48.19
49.12
49.12
835
Apr 21, 2026
48.37
48.58
48.15
48.15
48.15
316
Apr 20, 2026
47.13
48.22
47.06
47.63
47.63
751
Apr 17, 2026
45.99
48.83
45.99
48.46
48.46
720
Apr 16, 2026
45.24
45.96
44.84
45.96
45.96
705
Apr 15, 2026
44.15
45.10
44.15
44.22
44.22
360
Apr 14, 2026
43.44
44.08
43.32
44.08
44.08
217
Apr 13, 2026
41.49
42.64
41.49
42.64
42.64
15
Apr 10, 2026
42.72
42.76
42.69
42.69
42.69
267
Apr 9, 2026
42.40
42.70
42.18
42.22
42.22
229
Apr 8, 2026
41.55
42.41
41.50
42.41
42.41
270
Apr 7, 2026
38.92
39.08
38.49
38.49
38.49
192
Apr 2, 2026
38.67
38.76
38.50
38.50
38.50
25
Apr 1, 2026
39.34
39.99
39.09
39.99
39.99
117
Mar 31, 2026
37.46
37.48
36.76
36.76
36.76
-
Mar 30, 2026
37.01
37.92
37.01
37.35
37.35
390
Mar 27, 2026
39.03
39.03
37.08
37.10
37.10
432
Mar 26, 2026
39.08
39.10
38.42
38.42
38.42
100
Mar 25, 2026
39.20
39.81
39.14
39.69
39.69
260
Mar 24, 2026
38.44
38.75
38.44
38.75
38.75
500
Mar 23, 2026
36.40
39.26
35.96
39.26
39.26
462
Mar 20, 2026
38.56
38.92
38.56
38.92
38.92
100
Mar 19, 2026
38.88
39.15
37.00
37.60
37.60
1,036
Mar 18, 2026
40.27
40.38
40.20
40.20
40.20
39
Mar 17, 2026
39.37
39.71
38.96
39.71
39.71
356
Mar 16, 2026
40.16
40.16
39.84
39.84
39.84
-
Mar 13, 2026
39.96
39.96
39.87
39.96
39.96
-
Mar 12, 2026
40.85
41.19
39.85
40.14
40.14
479
Mar 11, 2026
40.87
41.53
40.87
41.53
41.53
14
Mar 10, 2026
39.98
41.32
39.98
40.87
40.87
323
Mar 9, 2026
37.60
37.79
37.49
37.60
37.60
351
Mar 6, 2026
42.01
42.01
39.33
39.51
39.51
366
Mar 5, 2026
43.94
44.04
42.10
42.10
42.10
370
Mar 4, 2026
41.49
44.12
41.37
44.04
44.04
2,161
Mar 3, 2026
43.73
43.73
41.90
41.90
41.90
950
Mar 2, 2026
44.21
44.21
44.06
44.10
44.10
247
Feb 27, 2026
46.65
46.65
45.69
45.69
45.69
220
Feb 26, 2026
46.90
48.06
46.80
47.65
47.65
2,800
Feb 25, 2026
46.81
47.08
46.49
47.06
47.06
1,370
Feb 24, 2026
45.87
46.78
45.87
46.71
46.71
1,334
Feb 23, 2026
45.10
45.83
44.87
45.70
45.70
494
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.47
45.47
44.79
44.79
44.79
200
Feb 19, 2026
45.97
46.15
45.62
45.62
45.27
300
Feb 18, 2026
44.78
46.29
44.76
45.88
45.53
253
Feb 17, 2026
43.03
44.40
42.90
44.40
44.05
1,069
Feb 16, 2026
43.35
43.49
43.15
43.22
42.89
310
Feb 13, 2026
42.76
43.51
42.76
43.51
43.18
70
Feb 12, 2026
43.79
43.92
43.50
43.50
43.17
390
Feb 11, 2026
42.71
42.71
42.15
42.15
41.83
-
Feb 10, 2026
41.72
41.72
41.28
41.60
41.28
-
Feb 9, 2026
42.38
42.67
41.44
41.44
41.12
95
Feb 6, 2026
41.38
42.26
40.95
42.26
41.93
1,505
Feb 5, 2026
40.60
40.85
40.51
40.51
40.20
15
Feb 4, 2026
42.10
42.10
39.60
39.60
39.30
14
Feb 3, 2026
41.67
41.74
41.01
41.03
40.71
110
Feb 2, 2026
40.35
42.04
40.35
42.04
41.72
512
Jan 30, 2026
42.10
42.10
41.89
41.99
41.67
1,010
Jan 29, 2026
44.09
44.40
42.21
42.21
41.88
274
Jan 28, 2026
43.54
45.11
43.09
43.56
43.22
237
Jan 27, 2026
42.06
42.19
42.00
42.00
41.68
30
Jan 26, 2026
42.14
42.58
41.79
41.79
41.47
40
Jan 23, 2026
42.40
42.40
42.06
42.06
41.74
-
Jan 22, 2026
41.70
43.05
41.63
42.51
42.18
480
Jan 21, 2026
40.19
40.90
40.10
40.90
40.59
10
Jan 20, 2026
40.38
40.42
39.83
40.38
40.07
1,832
Jan 19, 2026
40.58
40.95
40.48
40.63
40.32
40
Jan 16, 2026
41.60
41.88
41.60
41.88
41.56
6
Jan 15, 2026
41.94
41.94
41.74
41.74
41.42
-
Jan 14, 2026
42.42
42.64
41.40
41.40
41.08
55
Jan 13, 2026
41.81
42.22
41.71
42.22
41.89
1,015
Jan 12, 2026
41.63
41.94
41.42
41.60
41.29
610
Jan 9, 2026
40.78
41.44
40.76
41.33
41.02
1,405
Jan 8, 2026
41.84
42.13
40.60
40.60
40.28
1,438
Jan 7, 2026
41.87
42.13
41.58
42.13
41.81
1,650
Jan 6, 2026
40.35
42.00
40.35
42.00
41.68
652
Jan 5, 2026
38.63
39.97
38.51
39.97
39.66
2,318
Jan 2, 2026
37.72
37.98
37.22
37.98
37.69
460
Dec 30, 2025
36.76
37.29
36.76
37.29
37.01
985
Dec 29, 2025
36.72
36.72
36.31
36.31
36.04
1,005
Dec 23, 2025
36.79
36.88
36.69
36.88
36.60
13
Dec 22, 2025
35.88
36.66
35.88
36.66
36.38
1,510
Dec 19, 2025
35.31
35.44
35.31
35.31
35.04
-
Dec 18, 2025
35.29
35.29
34.89
34.95
34.68
241
Dec 17, 2025
36.13
36.13
35.83
35.87
35.59
1,000
Dec 16, 2025
35.45
35.56
35.40
35.40
35.12
100
Dec 15, 2025
36.50
36.51
35.83
35.83
35.56
1,312
Dec 12, 2025
36.77
37.00
36.77
36.87
36.58
60
Dec 11, 2025
36.58
36.78
36.56
36.65
36.36
1,000
Dec 10, 2025
37.26
37.46
37.15
37.15
36.86
13
Dec 9, 2025
37.56
37.63
37.20
37.20
36.91
230
Dec 8, 2025
37.60
38.04
37.53
38.01
37.71
393
Dec 5, 2025
36.59
37.62
36.59
37.40
37.12
210
Dec 4, 2025
37.46
37.60
37.46
37.60
37.32
50
Dec 3, 2025
36.07
37.05
36.07
37.05
36.77
700
Dec 2, 2025
35.40
35.68
35.37
35.68
35.41
10
Dec 1, 2025
36.10
36.10
35.43
35.43
35.16
328
Nov 28, 2025
35.65
36.33
35.65
36.33
36.05
-
Nov 27, 2025
34.63
35.56
34.63
35.56
35.29
381
Nov 26, 2025
33.74
34.88
33.74
34.88
34.61
-
Nov 25, 2025
32.81
33.66
32.81
33.66
33.40
100
Nov 24, 2025
32.22
32.93
32.22
32.93
32.68
91
Nov 21, 2025
32.01
32.01
31.56
31.63
31.39
1,072
Nov 20, 2025
33.99
33.99
33.03
33.03
32.78
-
Nov 19, 2025
32.81
33.01
32.81
33.01
32.75
-
Nov 18, 2025
33.83
34.10
32.98
32.98
32.73
346
Nov 17, 2025
35.30
35.53
34.33
34.33
34.06
150
Nov 14, 2025
35.65
35.65
33.94
35.49
35.21
55
Nov 13, 2025
36.41
36.78
36.04
36.04
35.77
260
Nov 12, 2025
33.38
36.33
33.38
36.33
36.05
170
Nov 11, 2025
33.60
33.81
33.60
33.81
33.55
-
Nov 10, 2025
33.51
33.51
33.34
33.34
33.08
48
Nov 7, 2025
33.88
33.88
32.87
32.87
32.61
-
Nov 6, 2025
34.24
34.53
33.82
33.82
33.56
110
Nov 5, 2025
33.76
34.35
33.76
34.35
34.08
-
Nov 4, 2025
34.15
34.15
34.13
34.13
33.87
863
Nov 3, 2025
34.42
34.92
34.42
34.67
34.40
45
Oct 31, 2025
34.45
34.45
34.28
34.28
34.02
-
Oct 30, 2025
34.39
34.43
34.39
34.43
34.17
-
