tiprankstipranks
Infineon (DE:IFXA)
FRANKFURT:IFXA
Germany Market

Infineon (IFXA) Historical Prices

57 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
57.00
59.00
57.00
59.00
59.00
+2.61%
500
1.53
Sep 10, 2026
58.00
58.00
57.50
57.50
57.50
0.00%
200
0.61
Sep 09, 2026
59.50
59.50
57.00
57.50
57.50
-4.17%
240
0.73
Sep 08, 2026
60.00
60.00
59.00
60.00
60.00
+0.84%
130
0.39
Sep 07, 2026
58.00
59.50
58.00
59.50
59.50
+4.39%
30
0.09
Sep 04, 2026
57.00
57.00
56.00
57.00
57.00
+3.64%
103
0.30
Sep 03, 2026
56.50
56.50
55.00
55.00
55.00
-3.51%
100
0.28
Sep 02, 2026
56.50
57.00
56.00
57.00
57.00
0.00%
102
0.27
Sep 01, 2026
57.00
57.00
57.00
57.00
57.00
-0.87%
0
0.00
Aug 31, 2026
57.50
57.50
57.50
57.50
57.50
-0.86%
0
0.00
Aug 28, 2026
57.00
58.00
57.00
58.00
58.00
+3.57%
20
0.05
Aug 27, 2026
56.50
57.50
56.00
56.00
56.00
+0.90%
157
0.37
Aug 26, 2026
56.00
56.00
55.50
55.50
55.50
-0.89%
129
0.30
Aug 25, 2026
55.00
56.00
55.00
56.00
56.00
+2.75%
1,925
4.49
Aug 24, 2026
56.00
56.00
54.50
54.50
54.50
-2.68%
320
0.73
Aug 21, 2026
56.00
56.00
56.00
56.00
56.00
+0.90%
40
0.09
Aug 20, 2026
56.50
56.50
55.50
55.50
55.50
-2.63%
825
1.91
Aug 19, 2026
58.00
59.00
56.00
57.00
57.00
-5.00%
1,400
3.42
Aug 18, 2026
61.00
61.00
60.00
60.00
60.00
-0.83%
50
0.12
Aug 17, 2026
63.00
64.00
60.50
60.50
60.50
-4.72%
320
0.75
Aug 14, 2026
61.50
63.50
61.50
63.50
63.50
-1.55%
52
0.12
Aug 13, 2026
64.50
64.50
62.50
64.50
64.50
-0.77%
280
0.64
Aug 12, 2026
64.00
65.00
64.00
65.00
65.00
+0.78%
0
0.00
Aug 11, 2026
64.50
64.50
64.50
64.50
64.50
-2.27%
10
0.02
Aug 10, 2026
64.00
66.00
64.00
66.00
66.00
+3.13%
5
0.01
Aug 07, 2026
61.50
64.00
61.50
64.00
64.00
+4.07%
78
0.17
Aug 06, 2026
60.00
61.50
60.00
61.50
61.50
+5.13%
128
0.28
Aug 05, 2026
63.00
63.00
58.50
58.50
58.50
-11.36%
400
0.87
Aug 04, 2026
62.50
66.00
62.50
66.00
66.00
+6.45%
403
0.81
Aug 03, 2026
65.00
65.00
62.00
62.00
62.00
-1.59%
72
0.14
Jul 31, 2026
62.50
63.50
61.00
63.00
63.00
+8.62%
25
0.05
Jul 30, 2026
55.00
58.00
53.00
58.00
58.00
+7.41%
651
1.25
Jul 29, 2026
55.00
57.00
54.00
54.00
54.00
-8.47%
430
0.84
Jul 28, 2026
62.00
62.00
59.00
59.00
59.00
-10.61%
70
0.14
Jul 27, 2026
66.00
66.00
66.00
66.00
66.00
-1.49%
76
0.11
Jul 24, 2026
67.00
67.00
67.00
67.00
67.00
-2.19%
0
0.00
Jul 23, 2026
68.50
68.50
68.50
68.50
68.50
0.00%
10
0.01
Jul 22, 2026
68.00
69.00
66.00
68.50
68.50
+3.01%
200
0.27
Jul 21, 2026
65.50
66.50
65.50
66.50
66.50
+1.53%
67
0.08
Jul 20, 2026
63.00
65.50
63.00
65.50
65.50
+4.80%
111
0.14
Jul 17, 2026
63.00
63.00
60.00
62.50
62.50
-6.72%
179
0.22
Jul 16, 2026
67.00
67.00
61.00
67.00
67.00
+3.08%
2,527
3.19
Jul 15, 2026
73.00
73.00
65.00
65.00
65.00
-7.14%
125
0.16
Jul 14, 2026
73.00
73.00
70.00
70.00
70.00
-2.78%
12
0.02
Jul 13, 2026
72.00
72.00
72.00
72.00
72.00
-2.04%
10
0.01
Jul 10, 2026
73.50
73.50
73.50
73.50
73.50
0.00%
0
0.00
Jul 09, 2026
71.50
73.50
71.50
73.50
73.50
+5.00%
0
0.00
Jul 08, 2026
71.00
71.00
68.00
70.00
70.00
-4.11%
139
0.18
Jul 07, 2026
78.00
78.00
72.50
73.00
73.00
-6.41%
1,669
2.18
Jul 06, 2026
81.50
81.50
74.00
78.00
78.00
-3.11%
742
0.98
Rows:
50