Stuttgart - Delayed Quote
EUR
Infineon Technologies AG (IFX.SG)
50.81
-2.34
(-4.40%)
At close: October 30 at 9:55:05 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
52.23
52.55
49.75
50.81
50.81
31,863
Oct 29, 2026
52.86
54.66
52.51
53.15
53.15
40,825
Oct 28, 2026
53.55
54.39
52.16
52.60
52.60
22,385
Oct 27, 2026
50.48
53.27
50.41
52.22
52.22
30,596
Oct 26, 2026
49.19
50.89
48.22
50.89
50.89
41,018
Oct 23, 2026
50.13
51.11
48.25
48.42
48.42
30,009
Oct 22, 2026
51.64
52.10
49.47
49.63
49.63
44,698
Oct 21, 2026
53.20
53.95
52.31
53.34
53.34
22,449
Oct 20, 2026
51.36
52.59
50.34
52.02
52.02
26,350
Oct 19, 2026
52.73
53.18
51.71
51.91
51.91
30,021
Oct 16, 2026
53.62
53.62
51.38
51.65
51.65
54,996
Oct 15, 2026
53.76
53.83
49.92
53.22
53.22
70,622
Oct 14, 2026
56.16
57.90
54.56
54.62
54.62
41,023
Oct 13, 2026
56.20
56.79
54.25
56.31
56.31
21,329
Oct 12, 2026
59.13
59.56
57.08
57.41
57.41
16,447
Oct 9, 2026
58.81
61.03
58.49
58.99
58.99
19,205
Oct 8, 2026
61.04
61.06
57.93
58.01
58.01
55,157
Oct 7, 2026
64.22
64.22
60.50
61.08
61.08
38,646
Oct 6, 2026
64.24
64.63
62.87
64.04
64.04
37,870
Oct 5, 2026
64.80
65.26
63.11
63.71
63.71
15,105
Oct 2, 2026
60.06
64.80
59.90
64.54
64.54
39,932
Oct 1, 2026
60.01
61.50
59.01
59.83
59.83
19,474
Sep 30, 2026
59.61
60.25
58.96
59.32
59.32
35,319
Sep 29, 2026
56.41
60.02
56.31
59.11
59.11
26,814
Sep 28, 2026
56.41
58.41
55.68
56.93
56.93
24,178
Sep 25, 2026
56.94
57.76
56.60
57.08
57.08
8,498
Sep 24, 2026
58.19
58.48
55.92
56.75
56.75
23,751
Sep 23, 2026
60.50
61.00
57.87
58.23
58.23
30,323
Sep 22, 2026
58.26
60.40
58.09
60.40
60.40
30,204
Sep 21, 2026
56.49
58.71
56.47
58.50
58.50
22,469
Sep 18, 2026
54.82
56.62
54.82
55.91
55.91
27,331
Sep 17, 2026
55.35
55.37
53.44
54.52
54.52
16,158
Sep 16, 2026
54.67
55.49
53.88
54.35
54.35
21,403
Sep 15, 2026
54.04
55.05
53.39
54.08
54.08
12,834
Sep 14, 2026
56.52
56.91
53.42
54.07
54.07
43,241
Sep 11, 2026
56.12
58.55
55.97
58.23
58.23
26,047
Sep 10, 2026
56.59
57.45
55.25
55.43
55.43
21,128
Sep 9, 2026
58.26
58.69
55.94
56.82
56.82
25,120
Sep 8, 2026
60.05
60.05
57.66
57.66
57.66
41,872
Sep 7, 2026
57.33
61.00
57.33
60.90
60.90
29,672
Sep 4, 2026
55.75
57.68
55.48
56.73
56.73
25,573
Sep 3, 2026
55.31
56.33
54.28
55.57
55.57
9,786
Sep 2, 2026
55.19
56.13
54.99
55.82
55.82
6,566
Sep 1, 2026
56.36
57.72
54.58
55.03
55.03
10,689
Aug 31, 2026
56.90
57.07
56.00
56.25
56.25
12,162
Aug 28, 2026
57.36
58.19
56.42
56.55
56.55
23,476
Aug 27, 2026
56.31
58.41
56.10
57.00
57.00
32,886
Aug 26, 2026
55.50
55.52
54.88
55.25
55.25
33,300
Aug 25, 2026
54.47
55.83
54.47
54.75
54.75
18,144
Aug 24, 2026
55.60
55.79
54.00
54.27
54.27
24,869
Aug 21, 2026
55.85
56.79
55.36
55.93
55.93
11,857
Aug 20, 2026
55.75
56.36
54.43
55.41
55.41
33,633
Aug 19, 2026
56.96
57.52
54.64
54.87
54.87
78,575
Aug 18, 2026
61.11
61.36
57.24
57.70
57.70
48,553
Aug 17, 2026
62.33
63.72
61.71
61.82
61.82
44,454
Aug 14, 2026
62.62
62.86
61.56
61.89
61.89
30,233
Aug 13, 2026
63.87
64.16
62.08
62.20
62.20
27,341
Aug 12, 2026
63.44
65.38
62.97
63.19
63.19
29,720
Aug 11, 2026
63.20
63.97
61.98
62.78
62.78
21,446
Aug 10, 2026
62.80
64.73
62.50
62.50
62.50
41,335
Aug 7, 2026
60.23
63.40
60.23
62.59
62.59
66,595
Aug 6, 2026
60.17
61.03
58.22
59.90
59.90
42,470
Aug 5, 2026
64.98
64.98
59.52
60.61
60.61
72,351
Aug 4, 2026
62.12
64.80
62.11
64.48
64.48
29,489
Aug 3, 2026
63.56
63.71
60.05
62.07
62.07
35,102
Jul 31, 2026
61.40
63.82
61.13
62.16
62.16
45,792
Jul 30, 2026
54.25
60.31
53.71
59.60
59.60
26,559
Jul 29, 2026
56.68
57.76
53.93
54.11
54.11
47,937
Jul 28, 2026
61.18
61.40
56.85
57.99
57.99
48,822
Jul 27, 2026
65.30
66.02
61.60
62.58
62.58
22,017
Jul 24, 2026
65.50
65.75
63.22
63.57
63.57
14,110
Jul 23, 2026
68.77
68.90
65.03
65.26
65.26
29,041
Jul 22, 2026
68.17
69.94
66.39
69.52
69.52
19,600
Jul 21, 2026
64.78
68.00
64.62
67.88
67.88
10,677
Jul 20, 2026
63.75
64.32
62.92
63.51
63.51
10,417
Jul 17, 2026
63.06
64.73
60.65
64.13
64.13
37,144
Jul 16, 2026
67.50
67.72
63.39
63.96
63.96
34,334
Jul 15, 2026
72.41
73.48
66.40
67.50
67.50
38,758
Jul 14, 2026
69.79
72.33
69.79
70.78
70.78
15,500
Jul 13, 2026
67.30
71.57
67.30
69.62
69.62
19,581
Jul 10, 2026
74.11
74.11
71.19
72.36
72.36
37,388
Jul 9, 2026
71.31
73.82
71.08
73.37
73.37
24,822
Jul 8, 2026
71.53
71.53
68.27
71.03
71.03
65,813
Jul 7, 2026
74.62
74.93
70.01
70.96
70.96
44,917
Jul 6, 2026
77.32
77.73
74.64
76.71
76.71
15,935
Jul 3, 2026
77.33
78.18
76.95
77.39
77.39
24,006
Jul 2, 2026
78.10
79.05
74.57
75.73
75.73
46,175
Jul 1, 2026
81.48
82.80
77.32
78.20
78.20
31,138
Jun 30, 2026
80.26
82.09
79.72
81.90
81.90
11,985
Jun 29, 2026
78.23
80.78
76.64
79.31
79.31
25,695
Jun 26, 2026
79.90
80.32
77.40
77.92
77.92
11,456
Jun 25, 2026
83.47
84.53
79.73
82.01
82.01
16,531
Jun 24, 2026
81.20
82.20
77.77
78.57
78.57
28,670
Jun 23, 2026
83.99
83.99
80.46
80.91
80.91
44,160
Jun 22, 2026
82.37
88.69
82.20
86.55
86.55
41,882
Jun 19, 2026
81.28
84.32
81.22
81.96
81.96
15,170
Jun 18, 2026
77.00
82.86
76.93
82.27
82.27
31,260
Jun 17, 2026
78.81
79.76
75.42
76.17
76.17
9,682
Jun 16, 2026
81.07
81.31
78.32
78.42
78.42
6,083
Jun 15, 2026
82.01
83.07
78.72
81.00
81.00
75,992
Jun 12, 2026
79.60
79.99
76.53
79.69
79.69
19,973
Jun 11, 2026
74.80
79.50
74.80
79.49
79.49
19,330
Jun 10, 2026
75.99
77.76
74.52
74.82
74.82
30,195
Jun 9, 2026
78.48
81.68
73.65
77.50
77.50
43,221
Jun 8, 2026
73.21
79.56
73.07
77.87
77.87
41,342
Jun 5, 2026
84.15
84.15
73.58
74.42
74.42
92,223
Jun 4, 2026
86.61
86.95
82.43
85.49
85.49
56,683
Jun 3, 2026
87.86
89.55
85.04
87.62
87.62
45,479
Jun 2, 2026
80.44
88.45
80.44
87.86
87.86
75,324
Jun 1, 2026
81.36
83.95
78.93
80.49
80.49
42,392
May 29, 2026
80.47
83.02
79.26
81.60
81.60
52,064
May 28, 2026
76.13
80.29
75.75
79.83
79.83
38,334
May 27, 2026
77.57
79.80
75.45
76.87
76.87
37,585
May 26, 2026
76.35
78.00
74.85
77.24
77.24
39,908
May 25, 2026
74.43
76.68
73.46
76.50
76.50
43,810
May 22, 2026
69.26
73.88
69.16
73.03
73.03
55,829
May 21, 2026
68.50
69.92
67.94
69.14
69.14
31,843
May 20, 2026
64.60
68.65
64.49
68.49
68.49
30,420
May 19, 2026
65.96
66.21
63.35
64.93
64.93
41,173
May 18, 2026
64.76
68.10
63.48
66.00
66.00
26,939
May 15, 2026
66.89
66.89
63.70
65.03
65.03
46,097
May 14, 2026
64.55
68.44
64.40
67.52
67.52
74,998
May 13, 2026
59.27
65.10
59.27
64.94
64.94
42,222
May 12, 2026
61.46
61.46
57.61
58.81
58.81
29,957
May 11, 2026
61.69
62.46
60.94
61.56
61.56
15,360
May 8, 2026
58.92
62.10
58.92
62.10
62.10
41,322
May 7, 2026
59.43
61.91
58.63
58.80
58.80
36,414
May 6, 2026
62.23
64.29
57.55
59.58
59.58
86,366
May 5, 2026
56.65
61.64
56.65
61.41
61.41
43,803
May 4, 2026
57.41
58.23
56.30
56.84
56.84
37,089
Apr 30, 2026
55.14
57.26
55.14
57.25
57.25
55,871
Apr 29, 2026
53.55
56.30
53.55
55.44
55.44
33,726
Apr 28, 2026
53.68
54.19
51.64
52.83
52.83
19,537
Apr 27, 2026
54.14
55.36
53.32
53.77
53.77
39,007
Apr 24, 2026
53.23
54.80
52.81
54.17
54.17
52,318
Apr 23, 2026
49.90
54.01
49.90
52.59
52.59
77,711
Apr 22, 2026
48.11
49.58
48.11
49.57
49.57
14,290
Apr 21, 2026
48.33
48.66
47.58
47.70
47.70
23,384
Apr 20, 2026
47.46
48.40
46.91
47.97
47.97
33,771
Apr 17, 2026
45.90
48.94
45.81
48.39
48.39
35,207
Apr 16, 2026
44.79
45.97
44.78
45.83
45.83
13,809
Apr 15, 2026
44.29
45.37
43.98
44.58
44.58
16,223
Apr 14, 2026
43.35
44.47
43.23
44.46
44.46
23,204
Apr 13, 2026
42.10
43.27
41.24
43.26
43.26
24,742
Apr 10, 2026
42.74
43.59
42.69
42.78
42.78
68,475
Apr 9, 2026
42.22
42.66
41.95
42.61
42.61
12,428
Apr 8, 2026
41.56
42.87
40.95
42.51
42.51
57,078
Apr 7, 2026
38.99
39.90
38.10
38.91
38.91
16,029
Apr 2, 2026
38.89
39.15
37.53
38.91
38.91
27,845
Apr 1, 2026
39.31
40.17
38.97
39.83
39.83
73,563
Mar 31, 2026
37.31
39.03
36.69
39.03
39.03
12,672
Mar 30, 2026
37.17
38.13
36.61
36.61
36.61
35,290
Mar 27, 2026
38.90
39.28
36.85
37.08
37.08
25,635
Mar 26, 2026
39.10
39.29
38.10
38.69
38.69
8,053
Mar 25, 2026
39.07
40.20
39.07
39.51
39.51
19,899
Mar 24, 2026
38.36
39.10
37.35
39.10
39.10
19,696
Mar 23, 2026
36.88
39.53
35.88
38.71
38.71
40,607
Mar 20, 2026
38.55
39.22
37.10
37.44
37.44
33,367
Mar 19, 2026
39.11
39.17
36.74
37.61
37.61
60,858
Mar 18, 2026
40.24
40.39
38.97
39.02
39.02
52,787
Mar 17, 2026
39.29
39.94
38.76
39.76
39.76
9,999
Mar 16, 2026
39.95
40.13
39.11
39.54
39.54
33,422
Mar 13, 2026
40.14
40.47
39.62
39.71
39.71
18,862
Mar 12, 2026
40.92
41.33
39.53
40.06
40.06
37,173
Mar 11, 2026
40.80
41.72
40.65
41.51
41.51
17,932
Mar 10, 2026
40.01
41.64
39.92
40.76
40.76
20,430
Mar 9, 2026
38.10
40.19
37.32
39.97
39.97
32,430
Mar 6, 2026
41.60
42.02
39.17
39.19
39.19
69,358
Mar 5, 2026
43.72
44.65
41.73
42.26
42.26
14,105
Mar 4, 2026
41.57
44.28
41.38
44.24
44.24
39,622
Mar 3, 2026
44.03
44.03
41.45
42.24
42.24
25,888
Mar 2, 2026
44.05
44.94
44.03
44.49
44.49
33,732
Feb 27, 2026
46.54
46.85
45.22
45.56
45.56
8,481
Feb 26, 2026
47.10
48.16
46.04
46.68
46.68
24,265
Feb 25, 2026
46.80
47.08
46.31
47.03
47.03
17,845
Feb 24, 2026
45.88
46.83
45.87
46.72
46.72
20,168
Feb 23, 2026
44.79
46.16
44.63
45.73
45.73
20,299
Feb 20, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
45.63
45.63
44.68
45.04
45.04
10,800
Feb 19, 2026
45.99
46.51
45.32
45.67
45.32
22,037
Feb 18, 2026
44.77
46.34
44.77
45.90
45.54
53,544
Feb 17, 2026
42.97
44.73
42.67
44.44
44.09
32,246
Feb 16, 2026
43.48
43.63
42.92
43.19
42.86
8,485
Feb 13, 2026
42.72
43.72
42.61
43.38
43.05
11,059
Feb 12, 2026
43.76
44.06
42.33
42.60
42.27
14,392
Feb 11, 2026
42.79
43.87
42.06
43.72
43.39
44,792
Feb 10, 2026
41.84
42.90
41.22
42.67
42.34
13,107
Feb 9, 2026
42.29
42.92
41.09
41.93
41.61
13,960
Feb 6, 2026
41.35
42.67
40.90
42.29
41.97
35,065
Feb 5, 2026
40.19
41.68
40.19
41.16
40.84
32,914
Feb 4, 2026
41.42
42.62
39.32
40.35
40.04
65,403
Feb 3, 2026
41.73
41.74
40.37
40.47
40.16
20,833
Feb 2, 2026
40.78
42.24
40.21
41.94
41.62
21,644
Jan 30, 2026
42.15
42.35
41.31
41.31
40.99
26,099
Jan 29, 2026
43.51
44.33
41.17
42.31
41.99
24,048
Jan 28, 2026
43.19
45.13
43.01
43.52
43.19
74,862
Jan 27, 2026
41.96
42.68
41.75
42.21
41.88
6,390
Jan 26, 2026
42.13
42.59
41.76
41.82
41.50
32,609
Jan 23, 2026
42.36
42.95
41.87
42.13
41.80
20,935
Jan 22, 2026
41.87
43.06
41.60
42.22
41.90
29,095
Jan 21, 2026
40.06
41.93
39.85
41.81
41.48
18,655
Jan 20, 2026
40.33
40.55
39.66
39.87
39.56
23,087
Jan 19, 2026
41.05
41.05
40.40
40.56
40.25
25,330
Jan 16, 2026
41.60
42.58
41.48
41.90
41.58
11,875
Jan 15, 2026
41.68
42.13
41.29
41.34
41.02
17,753
Jan 14, 2026
42.35
42.67
41.16
41.44
41.12
27,394
Jan 13, 2026
41.76
42.55
41.67
42.33
42.00
36,316
Jan 12, 2026
41.53
42.11
41.38
41.80
41.48
16,325
Jan 9, 2026
40.68
41.76
40.68
41.64
41.32
27,231
Jan 8, 2026
41.76
42.18
40.50
40.69
40.37
33,347
Jan 7, 2026
41.88
42.22
41.40
41.85
41.53
49,439
Jan 6, 2026
40.15
42.03
40.15
41.85
41.52
48,331
Jan 5, 2026
38.51
40.13
38.51
39.67
39.37
73,340
Jan 2, 2026
37.73
38.74
37.22
38.31
38.01
23,468
Dec 30, 2025
36.69
37.71
36.65
37.69
37.41
13,422
Dec 29, 2025
36.67
36.96
36.31
36.76
36.47
10,356
Dec 23, 2025
36.70
36.91
36.58
36.63
36.34
15,258
Dec 22, 2025
35.76
36.86
35.69
36.58
36.30
17,329
Dec 19, 2025
35.31
36.10
35.26
35.75
35.48
4,066
Dec 18, 2025
35.20
35.63
34.83
35.26
34.98
5,264
Dec 17, 2025
36.10
36.13
34.95
34.96
34.69
8,631
Dec 16, 2025
35.48
36.15
35.25
36.04
35.76
9,859
Dec 15, 2025
36.38
36.54
35.60
35.71
35.44
16,471
Dec 12, 2025
36.62
37.10
36.22
36.27
35.99
9,702
Dec 11, 2025
36.22
36.78
36.21
36.69
36.41
11,702
Dec 10, 2025
37.19
37.49
36.58
36.96
36.68
18,872
Dec 9, 2025
37.56
37.64
37.05
37.42
37.13
24,326
Dec 8, 2025
37.46
38.06
37.38
37.51
37.22
41,222
Dec 5, 2025
36.51
37.74
36.49
37.44
37.16
52,675
Dec 4, 2025
37.46
37.67
36.38
36.44
36.16
14,527
Dec 3, 2025
36.03
37.21
36.03
37.21
36.92
26,816
Dec 2, 2025
35.34
36.12
35.33
36.03
35.75
7,732
Dec 1, 2025
36.30
36.30
35.14
35.46
35.19
12,666
Nov 28, 2025
35.40
36.46
35.40
36.33
36.06
48,778
Nov 27, 2025
34.72
35.66
34.63
35.38
35.11
31,464
Nov 26, 2025
33.79
34.98
33.24
34.69
34.42
56,773
Nov 25, 2025
32.99
34.02
32.82
33.74
33.49
73,700
Nov 24, 2025
32.21
32.97
32.08
32.83
32.58
52,753
Nov 21, 2025
31.92
32.40
31.28
32.00
31.75
37,668
Nov 20, 2025
33.51
34.10
30.82
31.64
31.40
47,030
Nov 19, 2025
32.81
33.42
32.38
32.90
32.65
44,851
Nov 18, 2025
33.95
33.95
32.85
33.04
32.79
28,069
Nov 17, 2025
35.31
35.86
34.01
34.15
33.89
76,325
Nov 14, 2025
35.64
35.72
33.78
35.11
34.84
34,831
Nov 13, 2025
36.47
37.02
35.56
35.67
35.40
13,352
Nov 12, 2025
33.35
37.94
33.35
36.37
36.09
103,412
Nov 11, 2025
33.47
34.10
33.43
33.90
33.64
12,985
Nov 10, 2025
33.34
33.79
33.26
33.49
33.24
11,530
Nov 7, 2025
33.90
34.13
32.67
33.08
32.82
31,247
Nov 6, 2025
34.24
34.74
33.76
33.87
33.61
14,839
Nov 5, 2025
33.80
34.47
33.45
34.31
34.04
12,602
Nov 4, 2025
34.29
34.47
33.69
33.83
33.57
9,551
Nov 3, 2025
34.53
35.06
34.28
34.64
34.37
19,727
Oct 31, 2025
34.54
34.58
34.17
34.27
34.01
2,319
Oct 30, 2025
34.39
35.00
34.31
34.44
34.18
12,530
