Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Infineon Technologies AG logo
IFX.DE
Infineon Technologies AG
13:12:15
83.14 €
0.0000 (%0.00)
Previous Close: 82.01
Day Low₺82.01
Day High₺84.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IFX.DE: Infineon Technologies AG Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 51.6495
CLOSE 51.9105

Low

LOW 35.78

High

HIGH 88.46
DATEOPENHIGHLOWCLOSE
01/02/202637.7238.8237.1938.39
01/05/202638.7440.1538.7439.66
01/06/202640.5842.0440.5441.9
01/07/202641.5542.2441.3941.89
01/08/202642.0742.3640.4640.69
01/09/202640.841.7740.7441.77
01/12/202641.5542.1841.3541.89
01/13/202642.0842.5541.8142.35
01/14/202642.7242.8941.1841.56
01/15/202641.8842.1441.2341.46
01/16/202641.942.641.4541.98
01/19/202640.9241.2240.3840.64
01/20/202640.1240.6439.6340.48
01/21/202640.4841.2639.8541.08
01/22/202642.1743.0941.6142.59
01/23/202642.14341.8442.3
01/26/202642.2342.6641.7241.86
01/27/202642.2542.7741.7542.32
01/28/202645.245.642.9743.42
01/29/202644.3744.4641.1141.8
01/30/202641.9942.3941.4941.61
02/02/202640.7242.3640.3941.88
02/03/202641.8841.940.2241.08
02/04/202642.3342.839.2540.31
02/05/202640.7441.7540.2841.41
02/06/20264242.741.1242.04
02/09/202642.6843.0941.0941.99
02/10/202641.3842.9541.1742.87
02/11/202642.6543.8942.0343.51
02/12/20264444.242.4342.75
02/13/202643.5543.7542.5643.51
02/16/202643.5143.7342.8943.22
02/17/202642.8544.7842.5644.58
02/18/202644.8446.444.6746.09
02/19/20264646.5445.2745.84
02/20/202645.4645.644.6445.2
02/23/202645.146.2344.5645.89
02/24/202645.9546.945.9246.68
02/25/202646.5547.0846.147.08
02/26/202647.0848.2345.9146.77
02/27/202646.7646.7644.9845.83
03/02/20264444.9943.3444.42
03/03/202643.2343.5241.4441.68
03/04/202642.1944.0141.8243.95
03/05/20264444.842.142.3
03/06/202641.6741.7839.2339.42
03/09/202637.5239.1737.338.95
03/10/20264141.6940.5641.32
03/11/202640.9241.8340.641.55
03/12/202640.9841.439.4740.27
03/13/202639.7640.539.639.84
03/16/202640.140.1639.0939.44
03/17/202639.3239.9538.6939.64
03/18/202640.340.4138.9439.97
03/19/202638.9138.9836.737.1
03/20/202638.7539.2737.2237.65
03/23/202636.5240.0635.7838.49
03/24/202638.4938.8237.3338.32
03/25/202638.9640.2838.7539.66
03/26/202639.1139.3938.0838.89
03/27/202638.5238.5736.837.43
03/30/202637.138.253737.32
03/31/202636.8538.4636.5938
04/01/202639.840.238.9240.15
04/02/202638.5639.437.4938.96
04/07/202639.2839.9838.0838.27
04/08/202642.0942.9341.5442.79
04/09/202642.4942.7841.9342.39
04/10/202642.943.6742.5942.83
04/13/202641.8743.0341.8242.93
04/14/202643.744.4643.2244.46
04/15/202644.4445.3843.8844.72
04/16/202645.3746.0144.7846.01
04/17/202645.984945.9348.9
04/20/202647.7248.4547.5248
04/21/202648.4748.7247.5247.74
04/22/202648.649.5648.4849.39
04/23/202651.1254.015153.35
04/24/202652.754.8752.754.15
04/27/20265555.4253.2853.6
04/28/202652.9254.251.5452.8
04/29/202653.4856.3453.455.7
04/30/202655.357.355.0757.13
05/04/202657.9858.3256.8156.81
05/05/202656.6560.556.5560.5
05/06/202659.7261.9557.4459.23
05/07/202660.4661.9559.559.5
05/08/202659.8762.0859.2661.66
05/11/202661.9862.3160.7761.79
05/12/202660.5561.4358.1458.14
05/13/202660.564.3660.3864.36
05/14/202665.6468.4865.4968.07
05/15/20266465.6463.5865.19
05/18/20266568.1764.666.33
05/19/20266565.7463.2564.64
05/20/202664.268.7464.267.94
05/21/202668.5469.9467.768
05/22/202669.9573.8369.7173.42
05/25/202675.5376.7373.2776.73
05/26/202676.878.0674.7377.55
05/27/202678.4879.8775.376.73
05/28/202676.9680.3776.9680.11
05/29/202679.2283.1778.9581.11
06/01/202682.583.9778.7880.35
06/02/202682.5288.4682.588
06/03/202687.5688.2785.0288
06/04/202686.9987.1582.2685.05
06/05/202680.581.9276.9377.3
06/08/202674.779.5874.0278.24
06/09/20268081.7875.6675.66
06/10/202676.2977.9974.675.1
06/11/202675.877.6775.0377.06
06/12/20267980.0676.3880.06
06/15/202682.6382.7278.5280.75
06/16/202680.2781.3979.1579.28
06/17/202678.8179.8275.3377.06
06/18/202678.582.9578.0682.01
06/19/202682.184.3782.0183.66