Want to see DE:IFX full AI Analyst Report?
Infineon Technologies AG (IFX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.64 | 52.40 | 50.18 | 50.56 | 50.56 | -6.39% | 4,586,854 | 1.20 |
| Oct 29, 2026 | 53.39 | 54.70 | 52.79 | 54.01 | 54.01 | +1.07% | 2,690,615 | 0.70 |
| Oct 28, 2026 | 53.40 | 53.67 | 52.13 | 53.44 | 53.44 | +1.62% | 2,861,583 | 0.73 |
| Oct 27, 2026 | 50.80 | 53.04 | 50.42 | 52.59 | 52.59 | +4.76% | 2,813,303 | 0.71 |
| Oct 26, 2026 | 48.75 | 50.79 | 48.20 | 50.20 | 50.20 | +3.14% | 2,873,239 | 0.71 |
| Oct 23, 2026 | 50.63 | 51.14 | 48.10 | 48.67 | 48.67 | -2.44% | 4,833,171 | 1.18 |
| Oct 22, 2026 | 51.60 | 52.16 | 49.56 | 49.89 | 49.89 | -6.04% | 4,830,045 | 1.18 |
| Oct 21, 2026 | 52.92 | 54.04 | 52.27 | 53.09 | 53.09 | +2.02% | 3,344,177 | 0.82 |
| Oct 20, 2026 | 51.25 | 52.72 | 50.35 | 52.04 | 52.04 | -0.91% | 3,459,773 | 0.84 |
| Oct 19, 2026 | 52.39 | 53.29 | 51.66 | 52.52 | 52.52 | +0.25% | 2,708,228 | 0.65 |
| Oct 16, 2026 | 53.21 | 53.50 | 51.65 | 52.39 | 52.39 | -0.15% | 3,897,246 | 0.94 |
| Oct 15, 2026 | 50.70 | 52.58 | 49.90 | 52.47 | 52.47 | -5.20% | 8,122,185 | 1.99 |
| Oct 14, 2026 | 56.64 | 58.01 | 54.65 | 55.35 | 55.35 | -1.16% | 3,793,947 | 0.92 |
| Oct 13, 2026 | 55.00 | 56.86 | 54.07 | 56.00 | 56.00 | -2.13% | 4,572,370 | 1.10 |
| Oct 12, 2026 | 58.65 | 58.66 | 56.94 | 57.22 | 57.22 | -2.79% | 2,755,859 | 0.66 |
| Oct 09, 2026 | 58.62 | 61.08 | 58.33 | 58.86 | 58.86 | -0.07% | 3,624,082 | 0.87 |
| Oct 08, 2026 | 60.00 | 60.16 | 58.17 | 58.90 | 58.90 | -3.36% | 2,757,073 | 0.66 |
| Oct 07, 2026 | 63.71 | 63.71 | 60.45 | 60.95 | 60.95 | -5.77% | 3,947,709 | 0.95 |
| Oct 06, 2026 | 64.06 | 64.73 | 62.81 | 64.68 | 64.68 | +1.91% | 3,820,698 | 0.92 |
| Oct 05, 2026 | 64.69 | 64.99 | 63.05 | 63.47 | 63.47 | -1.81% | 4,479,802 | 1.08 |
| Oct 02, 2026 | 60.80 | 64.83 | 60.66 | 64.64 | 64.64 | +8.78% | 5,617,141 | 1.35 |
| Oct 01, 2026 | 60.50 | 61.57 | 58.96 | 59.42 | 59.42 | -0.13% | 4,024,516 | 0.97 |
| Sep 30, 2026 | 59.57 | 60.28 | 58.80 | 59.50 | 59.50 | +0.34% | 3,478,645 | 0.84 |
| Sep 29, 2026 | 57.90 | 60.05 | 57.44 | 59.30 | 59.30 | +4.83% | 4,545,433 | 1.10 |
| Sep 28, 2026 | 55.77 | 58.55 | 55.69 | 56.57 | 56.57 | -0.25% | 2,823,146 | 0.68 |
| Sep 25, 2026 | 57.74 | 57.75 | 56.56 | 56.71 | 56.71 | +0.80% | 3,353,709 | 0.81 |
| Sep 24, 2026 | 58.20 | 58.20 | 55.98 | 56.26 | 56.26 | -3.94% | 2,760,274 | 0.66 |
| Sep 23, 2026 | 60.33 | 60.48 | 57.84 | 58.57 | 58.57 | -2.59% | 2,694,240 | 0.64 |
| Sep 22, 2026 | 58.62 | 60.13 | 57.99 | 60.13 | 60.13 | +3.16% | 3,122,120 | 0.74 |
| Sep 21, 2026 | 57.26 | 58.48 | 56.78 | 58.29 | 58.29 | +4.35% | 3,973,247 | 0.94 |
| Sep 18, 2026 | 56.01 | 56.65 | 55.55 | 55.86 | 55.86 | +2.68% | 9,825,454 | 2.37 |
| Sep 17, 2026 | 54.00 | 55.41 | 53.41 | 54.40 | 54.40 | -1.09% | 3,921,575 | 0.94 |
| Sep 16, 2026 | 55.50 | 55.60 | 54.45 | 55.00 | 55.00 | +1.23% | 2,442,015 | 0.56 |
| Sep 15, 2026 | 54.04 | 55.09 | 53.25 | 54.33 | 54.33 | +0.54% | 3,007,385 | 0.69 |
| Sep 14, 2026 | 55.45 | 55.93 | 53.40 | 54.04 | 54.04 | -7.72% | 5,320,790 | 1.22 |
| Sep 11, 2026 | 56.07 | 58.56 | 55.94 | 58.56 | 58.56 | +4.95% | 3,085,219 | 0.70 |
| Sep 10, 2026 | 56.84 | 57.14 | 55.20 | 55.80 | 55.80 | -2.02% | 3,477,638 | 0.79 |
| Sep 09, 2026 | 58.51 | 58.74 | 55.89 | 56.95 | 56.95 | -2.57% | 3,509,623 | 0.80 |
| Sep 08, 2026 | 59.56 | 59.88 | 57.55 | 58.45 | 58.45 | -3.85% | 4,958,452 | 1.13 |
| Sep 07, 2026 | 58.53 | 60.79 | 58.20 | 60.79 | 60.79 | +6.91% | 4,568,279 | 1.04 |
| Sep 04, 2026 | 55.74 | 57.70 | 55.46 | 56.86 | 56.86 | +2.40% | 3,389,345 | 0.76 |
| Sep 03, 2026 | 55.94 | 56.36 | 54.23 | 55.53 | 55.53 | -0.43% | 2,875,570 | 0.64 |
| Sep 02, 2026 | 55.42 | 56.24 | 54.96 | 55.77 | 55.77 | +0.41% | 2,682,308 | 0.59 |
| Sep 01, 2026 | 56.18 | 57.83 | 54.53 | 55.54 | 55.54 | -1.33% | 2,819,117 | 0.61 |
| Aug 31, 2026 | 56.68 | 57.30 | 55.91 | 56.29 | 56.29 | -1.38% | 3,765,742 | 0.80 |
| Aug 28, 2026 | 57.13 | 58.22 | 56.56 | 57.08 | 57.08 | -0.16% | 2,713,799 | 0.57 |
| Aug 27, 2026 | 56.39 | 58.42 | 56.10 | 57.17 | 57.17 | +3.59% | 4,942,605 | 1.03 |
| Aug 26, 2026 | 55.11 | 55.67 | 54.83 | 55.19 | 55.19 | +0.62% | 2,343,372 | 0.47 |
| Aug 25, 2026 | 55.60 | 55.84 | 54.60 | 54.85 | 54.85 | +1.27% | 2,643,847 | 0.52 |
| Aug 24, 2026 | 55.20 | 55.90 | 53.97 | 54.16 | 54.16 | -3.23% | 3,387,877 | 0.66 |