Infineon Technologies AG (IFX) Price History

Daily open, high, low, close and volume for Infineon Technologies AG (IFX) from 2026-01-19 to 2026-10-12, newest first.

Date	Open	High	Low	Close	Volume
2026-10-12	CHF 54.50	CHF 54.50	CHF 54.50	CHF 54.50	1,630
2026-10-09	CHF 54.50	CHF 54.50	CHF 54.50	CHF 54.50	188
2026-10-08	CHF 56.28	CHF 56.28	CHF 56.28	CHF 56.28	0
2026-10-07	CHF 58.41	CHF 58.41	CHF 58.25	CHF 58.25	2,359
2026-10-06	CHF 60.55	CHF 60.55	CHF 60.55	CHF 60.55	15
2026-10-05	CHF 60.90	CHF 60.90	CHF 59.00	CHF 59.00	221
2026-10-02	CHF 57.39	CHF 60.31	CHF 57.39	CHF 60.31	82
2026-10-01	CHF 55.65	CHF 55.65	CHF 55.65	CHF 55.65	0
2026-09-30	CHF 55.65	CHF 55.65	CHF 55.65	CHF 55.65	0
2026-09-29	CHF 55.65	CHF 55.65	CHF 55.65	CHF 55.65	15
2026-09-28	CHF 54.22	CHF 54.22	CHF 54.22	CHF 54.22	0
2026-09-25	CHF 54.22	CHF 54.22	CHF 54.22	CHF 54.22	53
2026-09-24	CHF 54.17	CHF 54.17	CHF 54.17	CHF 54.17	0
2026-09-23	CHF 57.06	CHF 57.06	CHF 55.90	CHF 55.90	155
2026-09-22	CHF 55.00	CHF 55.00	CHF 55.00	CHF 55.00	200
2026-09-21	CHF 54.88	CHF 54.88	CHF 54.28	CHF 54.28	110
2026-09-18	CHF 52.93	CHF 52.93	CHF 52.93	CHF 52.93	15
2026-09-17	CHF 51.63	CHF 51.63	CHF 51.63	CHF 51.63	0
2026-09-16	CHF 51.63	CHF 51.63	CHF 51.63	CHF 51.63	0
2026-09-15	CHF 51.63	CHF 51.63	CHF 51.63	CHF 51.63	20,100
2026-09-14	CHF 52.48	CHF 52.48	CHF 52.48	CHF 52.48	0
2026-09-11	CHF 53.72	CHF 53.72	CHF 53.72	CHF 53.72	0
2026-09-10	CHF 53.72	CHF 53.72	CHF 53.72	CHF 53.72	30
2026-09-09	CHF 55.29	CHF 55.29	CHF 52.51	CHF 52.51	9,026
2026-09-08	CHF 56.31	CHF 56.31	CHF 54.99	CHF 54.99	290
2026-09-07	CHF 55.62	CHF 55.62	CHF 55.62	CHF 55.62	3
2026-09-04	CHF 52.82	CHF 52.82	CHF 52.82	CHF 52.82	1
2026-09-03	CHF 52.72	CHF 52.72	CHF 52.72	CHF 52.72	0
2026-09-02	CHF 52.72	CHF 52.72	CHF 52.72	CHF 52.72	14,003
2026-09-01	CHF 53.72	CHF 53.72	CHF 53.72	CHF 53.72	3,610
2026-08-31	CHF 53.51	CHF 53.51	CHF 53.51	CHF 53.51	3,851
2026-08-28	CHF 53.00	CHF 53.00	CHF 53.00	CHF 53.00	0
2026-08-27	CHF 53.66	CHF 53.66	CHF 53.00	CHF 53.00	1,903
2026-08-26	CHF 52.59	CHF 52.59	CHF 52.59	CHF 52.59	0
2026-08-25	CHF 52.59	CHF 52.59	CHF 52.59	CHF 52.59	0
2026-08-24	CHF 52.62	CHF 52.62	CHF 52.62	CHF 52.62	0
2026-08-21	CHF 52.62	CHF 52.62	CHF 52.62	CHF 52.62	100
2026-08-20	CHF 51.50	CHF 51.50	CHF 51.00	CHF 51.00	8,840
2026-08-19	CHF 53.53	CHF 53.53	CHF 51.42	CHF 51.42	106
2026-08-18	CHF 57.34	CHF 57.34	CHF 57.34	CHF 57.34	50
2026-08-17	CHF 58.73	CHF 58.73	CHF 58.73	CHF 58.73	0
2026-08-14	CHF 58.95	CHF 58.95	CHF 58.73	CHF 58.73	10,395
2026-08-13	CHF 59.12	CHF 59.12	CHF 59.12	CHF 59.12	95
2026-08-12	CHF 60.45	CHF 61.18	CHF 60.45	CHF 61.18	7,640
2026-08-11	CHF 59.05	CHF 59.05	CHF 59.05	CHF 59.05	8,298
2026-08-10	CHF 58.52	CHF 58.52	CHF 58.52	CHF 58.52	0
2026-08-07	CHF 57.74	CHF 58.52	CHF 57.74	CHF 58.52	105
2026-08-06	CHF 55.27	CHF 55.27	CHF 55.27	CHF 55.27	7,793
2026-08-05	CHF 56.91	CHF 57.37	CHF 56.00	CHF 56.00	12,745
2026-08-04	CHF 59.23	CHF 59.53	CHF 59.23	CHF 59.53	1,078
2026-08-03	CHF 59.88	CHF 59.88	CHF 57.27	CHF 57.27	90
2026-07-31	CHF 57.99	CHF 57.99	CHF 57.99	CHF 57.99	5,990
2026-07-30	CHF 50.60	CHF 55.75	CHF 50.60	CHF 55.53	7,811
2026-07-29	CHF 53.48	CHF 53.48	CHF 51.10	CHF 51.10	354
2026-07-28	CHF 59.50	CHF 59.50	CHF 59.50	CHF 59.50	0
2026-07-27	CHF 60.28	CHF 60.72	CHF 59.50	CHF 59.50	641
2026-07-24	CHF 60.32	CHF 60.32	CHF 59.32	CHF 59.54	102
2026-07-23	CHF 62.27	CHF 62.27	CHF 62.27	CHF 62.27	0
2026-07-22	CHF 62.97	CHF 62.97	CHF 62.97	CHF 62.97	0
2026-07-21	CHF 60.22	CHF 60.63	CHF 60.22	CHF 60.63	18
2026-07-20	CHF 59.53	CHF 59.53	CHF 59.53	CHF 59.53	1
2026-07-17	CHF 60.07	CHF 60.07	CHF 60.07	CHF 60.07	0
2026-07-16	CHF 62.99	CHF 62.99	CHF 62.99	CHF 62.99	0
2026-07-15	CHF 63.34	CHF 63.34	CHF 62.99	CHF 62.99	31
2026-07-14	CHF 65.60	CHF 65.60	CHF 65.60	CHF 65.60	0
2026-07-13	CHF 65.60	CHF 65.60	CHF 65.60	CHF 65.60	3,240
2026-07-10	CHF 65.73	CHF 65.73	CHF 65.73	CHF 65.73	975
2026-07-09	CHF 65.73	CHF 65.73	CHF 65.73	CHF 65.73	17,654
2026-07-08	CHF 64.98	CHF 64.98	CHF 64.80	CHF 64.98	33,529
2026-07-07	CHF 68.80	CHF 68.80	CHF 64.99	CHF 64.99	1,053
2026-07-06	CHF 70.60	CHF 70.60	CHF 69.15	CHF 70.14	16,820
2026-07-03	CHF 71.30	CHF 71.30	CHF 71.23	CHF 71.23	43
2026-07-02	CHF 70.50	CHF 70.50	CHF 69.61	CHF 69.61	83
2026-07-01	CHF 72.00	CHF 72.00	CHF 70.50	CHF 70.50	344
2026-06-30	CHF 72.00	CHF 72.00	CHF 72.00	CHF 72.00	0
2026-06-29	CHF 72.06	CHF 73.09	CHF 72.00	CHF 72.00	7,822
2026-06-26	CHF 72.82	CHF 72.82	CHF 72.00	CHF 72.00	1,370
2026-06-25	CHF 77.02	CHF 77.59	CHF 73.62	CHF 73.62	4,070
2026-06-24	CHF 74.99	CHF 74.99	CHF 74.00	CHF 74.00	1,593
2026-06-23	CHF 76.73	CHF 76.78	CHF 74.49	CHF 75.00	1,070
2026-06-22	CHF 78.95	CHF 81.11	CHF 78.95	CHF 81.00	7,012
2026-06-19	CHF 76.35	CHF 76.35	CHF 76.35	CHF 76.35	5,115
2026-06-18	CHF 73.28	CHF 75.01	CHF 73.28	CHF 75.01	189
2026-06-17	CHF 73.45	CHF 73.45	CHF 73.10	CHF 73.20	3,272
2026-06-16	CHF 74.60	CHF 75.37	CHF 74.07	CHF 74.80	13,109
2026-06-15	CHF 74.96	CHF 74.96	CHF 73.59	CHF 73.98	487
2026-06-12	CHF 71.00	CHF 71.00	CHF 71.00	CHF 71.00	635
2026-06-11	CHF 70.37	CHF 70.37	CHF 70.37	CHF 70.37	3,209
2026-06-10	CHF 71.32	CHF 71.32	CHF 70.00	CHF 71.19	1,506
2026-06-09	CHF 73.56	CHF 73.56	CHF 73.19	CHF 73.19	6,052
2026-06-08	CHF 69.02	CHF 72.36	CHF 69.02	CHF 72.36	1,921
2026-06-05	CHF 72.95	CHF 72.95	CHF 71.65	CHF 71.65	16,023
2026-06-04	CHF 76.62	CHF 76.68	CHF 75.00	CHF 76.68	11,472
2026-06-03	CHF 80.48	CHF 80.48	CHF 78.04	CHF 79.66	1,269
2026-06-02	CHF 77.07	CHF 79.77	CHF 76.74	CHF 79.77	5,933
2026-06-01	CHF 76.74	CHF 77.12	CHF 74.01	CHF 74.29	465
2026-05-29	CHF 72.00	CHF 74.50	CHF 72.00	CHF 74.50	363
2026-05-28	CHF 71.51	CHF 72.63	CHF 71.51	CHF 71.74	3,343
2026-05-27	CHF 72.97	CHF 72.97	CHF 70.23	CHF 70.23	1,720
2026-05-26	CHF 68.97	CHF 69.42	CHF 68.97	CHF 69.42	22,993
2026-05-22	CHF 64.10	CHF 66.42	CHF 64.10	CHF 66.42	8,790
2026-05-21	CHF 63.06	CHF 63.06	CHF 62.50	CHF 62.90	6,254
2026-05-20	CHF 61.40	CHF 61.40	CHF 61.30	CHF 61.30	662
2026-05-19	CHF 59.64	CHF 59.64	CHF 59.64	CHF 59.64	1
2026-05-18	CHF 60.91	CHF 61.00	CHF 60.91	CHF 61.00	1,765
2026-05-15	CHF 58.00	CHF 59.00	CHF 58.00	CHF 58.91	22,163
2026-05-13	CHF 56.27	CHF 57.58	CHF 56.27	CHF 57.58	3,085
2026-05-12	CHF 55.57	CHF 55.57	CHF 55.57	CHF 55.57	264
2026-05-11	CHF 57.86	CHF 57.86	CHF 56.48	CHF 56.48	10,860
2026-05-08	CHF 56.48	CHF 56.48	CHF 56.48	CHF 56.48	0
2026-05-07	CHF 56.71	CHF 56.71	CHF 56.33	CHF 56.48	5,543
2026-05-06	CHF 57.13	CHF 57.13	CHF 54.47	CHF 55.40	18,690
2026-05-05	CHF 52.77	CHF 52.77	CHF 52.77	CHF 52.77	2,905
2026-05-04	CHF 51.65	CHF 53.36	CHF 51.65	CHF 52.99	7,635
2026-04-30	CHF 52.17	CHF 52.17	CHF 52.17	CHF 52.17	0
2026-04-29	CHF 51.19	CHF 52.17	CHF 50.62	CHF 52.17	9,934
2026-04-28	CHF 50.04	CHF 50.04	CHF 50.04	CHF 50.04	1,817
2026-04-27	CHF 51.52	CHF 51.52	CHF 50.48	CHF 50.48	51
2026-04-24	CHF 49.25	CHF 49.25	CHF 49.25	CHF 49.25	25
2026-04-23	CHF 47.29	CHF 47.48	CHF 47.29	CHF 47.48	25
2026-04-22	CHF 45.00	CHF 45.39	CHF 45.00	CHF 45.39	53
2026-04-21	CHF 44.24	CHF 44.24	CHF 44.24	CHF 44.24	15
2026-04-20	CHF 43.18	CHF 43.18	CHF 43.18	CHF 43.18	603
2026-04-17	CHF 42.54	CHF 43.17	CHF 42.54	CHF 43.17	1,145
2026-04-16	CHF 41.64	CHF 41.94	CHF 41.64	CHF 41.94	2,255
2026-04-15	CHF 40.69	CHF 40.69	CHF 40.69	CHF 40.69	6
2026-04-14	CHF 40.37	CHF 40.37	CHF 40.37	CHF 40.37	365
2026-04-13	CHF 38.92	CHF 38.92	CHF 38.92	CHF 38.92	23
2026-04-10	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	0
2026-04-09	CHF 39.95	CHF 39.95	CHF 39.95	CHF 39.95	18,012
2026-04-08	CHF 39.45	CHF 39.45	CHF 39.45	CHF 39.45	13,381
2026-04-07	CHF 36.09	CHF 36.09	CHF 36.09	CHF 36.09	8
2026-04-02	CHF 35.92	CHF 35.92	CHF 35.92	CHF 35.92	0
2026-04-01	CHF 35.92	CHF 35.92	CHF 35.92	CHF 35.92	0
2026-03-31	CHF 35.43	CHF 35.43	CHF 35.43	CHF 35.43	10
2026-03-30	CHF 35.20	CHF 35.20	CHF 35.20	CHF 35.20	0
2026-03-27	CHF 35.20	CHF 35.20	CHF 35.20	CHF 35.20	0
2026-03-26	CHF 36.50	CHF 36.50	CHF 36.50	CHF 36.50	2
2026-03-25	CHF 34.71	CHF 34.71	CHF 34.71	CHF 34.71	0
2026-03-24	CHF 34.90	CHF 34.90	CHF 34.71	CHF 34.71	2,920
2026-03-23	CHF 33.72	CHF 35.55	CHF 32.92	CHF 35.55	1,693
2026-03-20	CHF 36.06	CHF 36.06	CHF 35.56	CHF 35.56	1,728
2026-03-19	CHF 34.70	CHF 34.70	CHF 34.70	CHF 34.70	2,200
2026-03-18	CHF 37.06	CHF 37.06	CHF 37.06	CHF 37.06	0
2026-03-17	CHF 37.06	CHF 37.06	CHF 37.06	CHF 37.06	0
2026-03-16	CHF 37.06	CHF 37.06	CHF 37.06	CHF 37.06	0
2026-03-13	CHF 37.06	CHF 37.06	CHF 37.06	CHF 37.06	0
2026-03-12	CHF 37.06	CHF 37.06	CHF 37.06	CHF 37.06	1,327
2026-03-11	CHF 37.81	CHF 37.81	CHF 37.40	CHF 37.40	2,704
2026-03-10	CHF 36.33	CHF 37.79	CHF 36.33	CHF 37.79	2,842
2026-03-09	CHF 37.94	CHF 37.94	CHF 37.94	CHF 37.94	0
2026-03-06	CHF 37.94	CHF 37.94	CHF 37.94	CHF 37.94	7,210
2026-03-05	CHF 40.87	CHF 40.87	CHF 40.87	CHF 40.87	1
2026-03-04	CHF 38.88	CHF 38.88	CHF 38.88	CHF 38.88	0
2026-03-03	CHF 38.60	CHF 38.60	CHF 38.60	CHF 38.60	0
2026-03-02	CHF 41.95	CHF 41.95	CHF 41.95	CHF 41.95	0
2026-02-27	CHF 42.31	CHF 42.31	CHF 41.95	CHF 41.95	49
2026-02-26	CHF 43.00	CHF 43.00	CHF 43.00	CHF 43.00	5,525
2026-02-25	CHF 42.80	CHF 42.80	CHF 42.80	CHF 42.80	502
2026-02-24	CHF 41.63	CHF 41.63	CHF 41.63	CHF 41.63	0
2026-02-23	CHF 40.73	CHF 40.73	CHF 40.73	CHF 40.73	12
2026-02-20	CHF 40.69	CHF 41.01	CHF 40.69	CHF 41.01	571
2026-02-19	CHF 40.92	CHF 40.92	CHF 40.92	CHF 40.92	0
2026-02-18	CHF 40.92	CHF 40.92	CHF 40.92	CHF 40.92	0
2026-02-17	CHF 39.80	CHF 40.00	CHF 39.80	CHF 40.00	120
2026-02-16	CHF 39.91	CHF 39.91	CHF 39.91	CHF 39.91	0
2026-02-13	CHF 39.91	CHF 39.91	CHF 39.91	CHF 39.91	589
2026-02-12	CHF 40.40	CHF 40.40	CHF 39.99	CHF 39.99	43
2026-02-11	CHF 38.45	CHF 38.45	CHF 38.45	CHF 38.45	0
2026-02-10	CHF 38.45	CHF 38.45	CHF 38.45	CHF 38.45	0
2026-02-09	CHF 38.23	CHF 38.45	CHF 38.00	CHF 38.45	375
2026-02-06	CHF 37.51	CHF 37.51	CHF 37.51	CHF 37.51	0
2026-02-05	CHF 37.51	CHF 37.51	CHF 37.51	CHF 37.51	0
2026-02-04	CHF 37.51	CHF 37.51	CHF 37.51	CHF 37.51	337
2026-02-03	CHF 37.97	CHF 37.97	CHF 37.51	CHF 37.51	2,556
2026-02-02	CHF 37.70	CHF 38.00	CHF 37.47	CHF 38.00	659
2026-01-30	CHF 38.05	CHF 38.50	CHF 38.05	CHF 38.46	1,062
2026-01-29	CHF 39.10	CHF 39.10	CHF 39.10	CHF 39.10	0
2026-01-28	CHF 39.10	CHF 39.10	CHF 39.10	CHF 39.10	0
2026-01-27	CHF 38.38	CHF 38.38	CHF 38.38	CHF 38.38	0
2026-01-26	CHF 38.38	CHF 38.38	CHF 38.38	CHF 38.38	0
2026-01-23	CHF 38.38	CHF 38.38	CHF 38.38	CHF 38.38	0
2026-01-22	CHF 38.38	CHF 38.38	CHF 38.38	CHF 38.38	0
2026-01-21	CHF 38.53	CHF 38.53	CHF 38.53	CHF 38.53	0
2026-01-20	CHF 38.53	CHF 38.53	CHF 38.53	CHF 38.53	0
2026-01-19	CHF 38.53	CHF 38.53	CHF 38.53	CHF 38.53	26