Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Infineon Technologies AG (IFX.DE)
IFX.DE
Infineon Technologies AG (IFX.DE)
58.2900 €
+2.4300 (%+4.35)
Overview
Technicals
Financial Statements
Comments
Archive

IFX.DE: Infineon Technologies AG Historical Data

Historical price data, yearly archive and performance analysis for Infineon Technologies AG.

Historical Chart

Loading chart...

Average

OPEN 34.1583
CLOSE 34.1276

Low

LOW 23.17

High

HIGH 39.43
DATE OPEN HIGH LOW CLOSE
01/02/2025 31.33 31.98 30.91 31.4
01/03/2025 31.32 31.35 30.53 31
01/06/2025 31.48 33.55 31.41 33.28
01/07/2025 33.33 34.04 33.25 33.96
01/08/2025 33.73 33.8 32.58 32.71
01/09/2025 32.24 32.6 32.2 32.28
01/10/2025 32.15 32.51 31.73 32.22
01/13/2025 31.84 32.49 31.2 32.46
01/14/2025 32.88 33.3 32.66 32.83
01/15/2025 32.76 34.08 32.74 33.41
01/16/2025 34.22 34.33 33.26 33.43
01/17/2025 33.41 34.3 33.4 34.01
01/20/2025 34.1 34.26 33.57 34.14
01/21/2025 33.85 34.46 33.8 34.44
01/22/2025 34.5 34.51 34.01 34.31
01/23/2025 34.14 34.38 33.86 34.19
01/24/2025 33.8 35.03 33.67 34.02
01/27/2025 32.99 33.51 32.3 33.38
01/28/2025 33.31 33.83 32.94 33.06
01/29/2025 33.84 34.17 32.39 32.51
01/30/2025 32.48 32.62 31.27 31.44
01/31/2025 31.5 32.16 31.35 32.06
02/03/2025 30.86 31.41 30.56 31.26
02/04/2025 34.4 35.17 33.96 34.49
02/05/2025 34.22 35.5 34.01 35.5
02/06/2025 37.28 37.63 36.67 37.31
02/07/2025 37.16 37.63 36.82 36.91
02/10/2025 37.06 37.29 36.06 36.62
02/11/2025 36.48 37.07 36.27 36.74
02/12/2025 36.95 37.17 36.27 37.06
02/13/2025 37.49 37.73 37.09 37.66
02/14/2025 37.31 38 37.24 37.55
02/17/2025 37.33 38 37.3 37.92
02/18/2025 37.98 38.15 37.44 37.82
02/19/2025 38.02 38.51 37.7 38.06
02/20/2025 38.38 39.43 38.15 38.66
02/21/2025 38.73 38.87 37.98 38.52
02/24/2025 38.75 38.85 37.62 38.02
02/25/2025 37.26 37.72 37.02 37.02
02/26/2025 37.11 37.38 36.72 36.94
02/27/2025 36.63 36.78 35.88 36.12
02/28/2025 35.15 35.57 35.04 35.51
03/03/2025 35.48 36.3 34.93 35.92
03/04/2025 35.21 35.48 33.85 34.07
03/05/2025 35.55 36.38 35.17 35.7
03/06/2025 36.19 37.1 36.07 36.84
03/07/2025 36.5 36.55 35.84 36.03
03/10/2025 36.45 36.72 34.01 34.35
03/11/2025 34.65 35.33 34.19 34.5
03/12/2025 34.82 35.22 34.5 35.04
03/13/2025 34.79 34.81 33.77 34.11
03/14/2025 34.05 34.98 33.62 34.76
03/17/2025 34.69 34.81 34.17 34.41
03/18/2025 34.7 35.6 34.44 35.35
03/19/2025 35.12 35.6 34.92 35.18
03/20/2025 35.1 35.23 34.03 34.21
03/21/2025 33.9 33.99 32.64 33.25
03/24/2025 33.58 34.55 33.31 34.35
03/25/2025 34.44 34.97 34.1 34.63
03/26/2025 34.7 34.87 33.35 33.43
03/27/2025 32.86 33.01 32.35 32.44
03/28/2025 32.01 32.24 31.07 31.13
03/31/2025 30.73 30.76 29.75 30.4
04/01/2025 30.97 31.23 30.34 30.96
04/02/2025 30.74 30.82 30.1 30.6
04/03/2025 29.5 29.97 28.02 28.17
04/04/2025 27.75 27.75 25.13 26.17
04/07/2025 23.61 27.21 23.17 25.11
04/08/2025 25.61 26.23 24.34 25.3
04/09/2025 24.48 24.93 23.66 24.35
04/10/2025 29.9 29.9 25.78 25.78
04/11/2025 26.04 26.51 25.28 25.76
04/14/2025 26.76 26.91 26.31 26.62
04/15/2025 26.75 27.49 26.75 27.06
04/16/2025 26.52 26.91 26.18 26.8
04/17/2025 26.85 27.16 26.5 26.62
04/22/2025 26.45 26.7 25.97 26.67
04/23/2025 27.25 28.43 27.14 27.62
04/24/2025 28.11 29.66 27.77 29.58
04/25/2025 29.9 30.3 29.65 30.13
04/28/2025 30.2 30.51 29.87 29.89
04/29/2025 29.8 30.22 29.07 29.31
04/30/2025 29.29 29.63 28.23 28.89
05/02/2025 29.17 30.15 29.07 30.03
05/05/2025 29.9 30.65 29.84 30.14
05/06/2025 30.07 30.11 29.07 29.4
05/07/2025 29.33 30.31 29.26 30.25
05/08/2025 30.79 31.5 30.22 30.99
05/09/2025 31.38 31.85 31.13 31.46
05/12/2025 32.2 34.28 32.2 34.03
05/13/2025 34.32 34.66 33.88 34.66
05/14/2025 34.66 34.92 34.03 34.55
05/15/2025 34.28 34.5 33.63 33.83
05/16/2025 33.6 34.15 33.35 33.4
05/19/2025 33 33.6 32.74 33.49
05/20/2025 33.57 34.62 33.47 33.89
05/21/2025 33.85 34.76 33.8 34.66
05/22/2025 34.12 35.02 34.02 34.71
05/23/2025 34.71 35.21 32.99 33.39
05/26/2025 34.39 34.52 33.67 34.05
05/27/2025 34.13 35.15 34.12 34.7
05/28/2025 34.46 34.9 34.36 34.44
05/29/2025 35.44 35.87 34.51 34.7
05/30/2025 34.37 35.1 34.28 34.28
06/02/2025 33.65 33.99 33.16 33.83
06/03/2025 33.88 34.47 33.54 34.36
06/04/2025 35.2 36.19 35.08 35.81
06/05/2025 35.99 36.18 35.57 35.73
06/06/2025 35.48 36.11 35.08 35.9
06/09/2025 35.72 36.57 35.72 36.42
06/10/2025 36.23 36.99 36 36.99
06/11/2025 36.99 37.2 36.4 36.44
06/12/2025 35.86 36.2 35.57 35.57
06/13/2025 34.62 35.42 34.43 35.42
06/16/2025 35.5 35.75 35.09 35.53
06/17/2025 35.33 35.38 34.62 34.94
06/18/2025 34.85 34.85 33.73 34.2
06/19/2025 33.83 34.17 33.62 34.05
06/20/2025 34.39 34.85 33.79 34.22
06/23/2025 34.15 34.82 33.91 34.6
06/24/2025 35.95 36.2 35.19 35.6
06/25/2025 35.94 35.95 34.52 34.95
06/26/2025 35.4 35.92 35.1 35.45
06/27/2025 35.84 35.99 35.41 35.66
06/30/2025 36.5 36.88 35.92 36.12
07/01/2025 35.84 36.1 35.25 35.49
07/02/2025 35.8 36.6 35.68 36.21
07/03/2025 36.93 37.29 36.59 36.92
07/04/2025 36.6 37.02 36.51 36.8
07/07/2025 36.69 37.26 36.66 37.1
07/08/2025 37.28 37.96 37.09 37.82
07/09/2025 37.68 38.24 37.42 37.91
07/10/2025 38.15 38.31 37.9 38.26
07/11/2025 38 38.15 37.65 37.98
07/14/2025 37.35 37.67 37.1 37.35
07/15/2025 37.62 37.97 37.55 37.66
07/16/2025 36.83 37.92 36.57 37.41
07/17/2025 38.05 38.24 37.69 38.15
07/18/2025 38.26 38.7 37.89 38.12
07/21/2025 38.17 38.72 37.99 38.51
07/22/2025 37.8 37.86 36.85 37.16
07/23/2025 37.12 37.12 35.8 35.85
07/24/2025 35 35.62 33.78 34.33
07/25/2025 34.09 34.5 33.89 34.5
07/28/2025 35.38 35.49 34.86 34.99
07/29/2025 35.24 35.94 35.23 35.48
07/30/2025 35.5 36.06 35.5 35.88
07/31/2025 36.06 36.2 34.6 34.64
08/01/2025 34.19 34.56 33.39 33.8
08/04/2025 34.18 34.43 33.61 33.76
08/05/2025 35.2 35.88 34.66 35.3
08/06/2025 35.89 35.95 34.13 34.32
08/07/2025 34.14 34.83 33.56 34.49
08/08/2025 34.58 35.47 34.57 35.46
08/11/2025 35.54 35.63 35.1 35.28
08/12/2025 35.31 36.78 35.26 36.78
08/13/2025 36.9 37.02 36.61 36.62
08/14/2025 36.7 36.96 36.44 36.62
08/15/2025 36.87 37.1 36.66 36.66
08/18/2025 36.69 36.79 36.28 36.66
08/19/2025 36.74 37.28 36.74 37
08/20/2025 36.51 37.41 35.88 36.4
08/21/2025 36.57 36.7 36.09 36.15
08/22/2025 35.97 36.85 35.93 36.85
08/25/2025 36.74 36.9 36.55 36.66
08/26/2025 36.56 36.58 36.03 36.29
08/27/2025 36.45 36.69 35.84 35.9
08/28/2025 36.16 36.79 36.08 36.32
08/29/2025 36.1 36.17 34.91 34.96
09/01/2025 34.84 35.12 34.54 34.67
09/02/2025 34.36 34.48 32.89 33.12
09/03/2025 33.49 34.03 30.97 31.52
09/04/2025 31.47 31.99 30.82 31.28
09/05/2025 31.58 32.06 31.29 31.58
09/08/2025 31.9 32.4 31.81 32.08
09/09/2025 32.08 32.21 31.82 32.09
09/10/2025 32.34 32.78 31.83 31.83
09/11/2025 31.92 32.25 31.69 31.92
09/12/2025 32.05 32.28 31.51 31.76
09/15/2025 32.08 32.83 32.02 32.65
09/16/2025 32.95 32.98 32.16 32.23
09/17/2025 32.31 32.65 31.92 32.65
09/18/2025 33.2 34.11 33.14 33.69
09/19/2025 33.8 33.83 32.81 32.99
09/22/2025 33.19 33.23 32.23 33
09/23/2025 33.09 34.24 32.99 33.8
09/24/2025 33.58 33.67 33.05 33.51
09/25/2025 33.51 33.74 32.96 33.32
09/26/2025 32.92 33.07 32.27 32.67
09/29/2025 33 33.29 32.89 33.04
09/30/2025 32.9 33.2 32.58 33.2
10/01/2025 33.01 33.7 32.9 33.55
10/02/2025 33.89 34.87 33.89 34.24
10/03/2025 34.35 34.42 33.94 34.14
10/06/2025 34.12 34.23 33.46 34.08
10/07/2025 34.05 34.15 33.28 33.54
10/08/2025 33.07 33.28 32.67 33.06
10/09/2025 33.1 33.35 32.75 33.18
10/10/2025 33.24 33.33 31.99 32.02
10/13/2025 31.77 33.03 31.67 32.59
10/14/2025 32.15 32.33 31.73 32.13
10/15/2025 32.2 32.69 32.16 32.51
10/16/2025 32.77 33.33 32.35 33.26
10/17/2025 32.59 32.73 32.13 32.46
10/20/2025 32.9 34.13 32.83 34.1
10/21/2025 34.09 35.24 34 35.24
10/22/2025 34.34 34.73 34.03 34.21
10/23/2025 33.8 34.4 33.23 33.42
10/24/2025 33.85 34.01 33.47 33.49
10/27/2025 33.92 34.38 33.74 34.29
10/28/2025 34.37 35.08 34.01 34.27
10/29/2025 34.31 34.81 34.18 34.38
10/30/2025 34.48 35.01 34.38 34.42
10/31/2025 34.5 34.71 34.14 34.32
11/03/2025 34.2 35.09 34.2 34.61
11/04/2025 33.98 34.49 33.65 34.19
11/05/2025 33.6 34.41 33.45 34.25
11/06/2025 34.24 34.78 33.78 33.92
11/07/2025 33.92 34.14 32.65 32.73
11/10/2025 33.54 33.78 33.24 33.35
11/11/2025 33.27 33.93 33.24 33.88
11/12/2025 34.67 37.94 33.82 36.23
11/13/2025 36.59 37.25 35.89 35.89
11/14/2025 35.41 35.64 33.74 35.3
11/17/2025 35.44 35.91 34.23 34.38
11/18/2025 33.83 34.01 32.88 32.99
11/19/2025 32.92 33.47 32.3 32.78
11/20/2025 34.24 34.24 32.85 32.91
11/21/2025 31.4 32.38 31.27 31.7
11/24/2025 32.44 32.98 32.06 32.87
11/25/2025 33.4 34.28 32.93 33.55
11/26/2025 33.85 35 33.22 34.79
11/27/2025 34.84 35.71 34.78 35.71
11/28/2025 35.73 36.47 35.58 36.33
12/01/2025 36.15 36.15 35.1 35.4
12/02/2025 35.49 36.13 35.34 35.78
12/03/2025 36.95 37.3 36.21 37.3
12/04/2025 37.45 37.73 36.32 36.42
12/05/2025 36.6 37.82 36.56 37.57
12/08/2025 37.7 38.06 37.42 37.49
12/09/2025 37.61 37.67 37.04 37.41
12/10/2025 37.56 37.56 36.51 36.99
12/11/2025 36.72 36.82 36.39 36.75
12/12/2025 36.81 37.18 36.2 36.29
12/15/2025 36.01 36.32 35.56 35.78
12/16/2025 35.36 36.19 35.1 36.1
12/17/2025 36.11 36.23 35.07 35.1
12/18/2025 34.86 35.66 34.8 35.23
12/19/2025 35.27 36.1 35.22 35.75
12/22/2025 36.06 36.87 36.06 36.6
12/23/2025 36.64 36.92 36.55 36.63
12/29/2025 36.79 36.95 36.26 36.75
12/30/2025 36.76 37.74 36.76 37.73