Infineon Technologies AG (IFX.XETRA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -10% vs the 50-day and -11.5% vs the 200-day average, 43.1% below the 52-week high and +62.9% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Infineon Technologies AG trades 10.0% below its 50-day and 11.5% below its 200-day moving average. (as of 2026-10-30)
Index seat: Rubin Build-Out 100

Infineon designs, manufactures and sells semiconductors and semiconductor systems used across cars, industry and consumer electronics. Its automotive line supplies microcontrollers, analog and memory chips, power switches and sensors for vehicle safety and infotainment systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IFX.XETRA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	51.64	52.40	50.12	50.56	-6.39%	4,592,243
2026-10-29	53.39	54.70	52.79	54.01	+1.07%	2,690,615
2026-10-28	53.40	53.67	52.13	53.44	+1.62%	2,861,583
2026-10-27	50.80	53.04	50.42	52.59	+4.76%	2,813,303
2026-10-26	48.75	50.79	48.20	50.20	+3.14%	2,873,239
2026-10-23	50.63	51.14	48.09	48.67	-2.44%	4,833,171
2026-10-22	51.60	52.16	49.56	49.88	-6.04%	4,830,045
2026-10-21	52.92	54.04	52.27	53.09	+2.02%	3,344,177
2026-10-20	51.25	52.72	50.35	52.04	-0.91%	3,459,773
2026-10-19	52.39	53.29	51.66	52.52	+0.25%	2,708,228
2026-10-16	53.21	53.50	51.65	52.39	-0.15%	3,897,246
2026-10-15	50.70	52.58	49.90	52.47	-5.20%	8,122,185
2026-10-14	56.64	58.01	54.65	55.35	-1.16%	3,793,947
2026-10-13	55.00	56.86	54.07	56.00	-2.13%	4,572,370
2026-10-12	58.65	58.66	56.94	57.22	-2.79%	2,755,859
2026-10-09	58.62	61.08	58.33	58.86	-0.07%	3,624,082
2026-10-08	60.00	60.16	58.17	58.90	-3.36%	2,757,073
2026-10-07	63.71	63.71	60.45	60.95	-5.77%	3,947,709
2026-10-06	64.06	64.73	62.81	64.68	+1.91%	3,820,698
2026-10-05	64.69	64.99	63.05	63.47	-1.81%	4,479,802
2026-10-02	60.80	64.83	60.66	64.64	+8.78%	5,617,141
2026-10-01	60.50	61.57	58.96	59.42	-0.13%	4,024,516
2026-09-30	59.57	60.28	58.80	59.50	+0.34%	3,478,645
2026-09-29	57.90	60.05	57.44	59.30	+4.83%	4,545,433
2026-09-28	55.77	58.55	55.69	56.57	-0.25%	2,823,146
2026-09-25	57.74	57.75	56.56	56.71	+0.80%	3,353,709
2026-09-24	58.20	58.20	55.98	56.26	-3.94%	2,760,274
2026-09-23	60.33	60.48	57.84	58.57	-2.59%	2,694,240
2026-09-22	58.62	60.13	57.99	60.13	+3.16%	3,122,120
2026-09-21	57.26	58.48	56.78	58.29	+4.35%	3,973,247
2026-09-18	56.01	56.65	55.55	55.86	+2.68%	9,825,454
2026-09-17	54.00	55.41	53.41	54.40	-1.09%	3,921,575
2026-09-16	55.50	55.60	54.45	55.00	+1.23%	2,442,015
2026-09-15	54.04	55.09	53.25	54.33	+0.54%	3,007,385
2026-09-14	55.45	55.93	53.40	54.04	-7.72%	5,320,790
2026-09-11	56.07	58.56	55.94	58.56	+4.95%	3,085,219
2026-09-10	56.84	57.14	55.20	55.80	-2.02%	3,477,638
2026-09-09	58.51	58.74	55.89	56.95	-2.57%	3,509,623
2026-09-08	59.56	59.88	57.55	58.45	-3.85%	4,958,452
2026-09-07	58.53	60.79	58.20	60.79	+6.91%	4,568,279
2026-09-04	55.74	57.70	55.46	56.86	+2.40%	3,389,345
2026-09-03	55.94	56.36	54.23	55.53	-0.43%	2,875,570
2026-09-02	55.42	56.24	54.96	55.77	+0.41%	2,682,308
2026-09-01	56.18	57.83	54.53	55.54	-1.33%	2,819,117
2026-08-31	56.68	57.30	55.91	56.29	-1.38%	3,765,742
2026-08-28	57.13	58.22	56.56	57.08	-0.16%	2,713,799
2026-08-27	56.39	58.42	56.10	57.17	+3.59%	4,942,605
2026-08-26	55.11	55.67	54.83	55.19	+0.62%	2,343,372
2026-08-25	55.60	55.84	54.60	54.85	+1.27%	2,643,847
2026-08-24	55.20	55.90	53.97	54.16	-3.23%	3,387,877
2026-08-21	56.40	56.92	55.32	55.97	+1.01%	2,973,448
2026-08-20	55.87	56.04	54.41	55.41	+0.78%	4,731,812
2026-08-19	57.39	57.50	54.84	54.98	-3.95%	6,095,171
2026-08-18	60.82	60.82	57.24	57.24	-7.63%	4,731,010
2026-08-17	63.99	63.99	61.73	61.97	+0.39%	3,018,733
2026-08-14	62.00	62.96	61.55	61.73	-1.23%	2,976,643
2026-08-13	63.97	64.05	62.03	62.50	-0.94%	3,196,771
2026-08-12	64.15	65.45	62.88	63.09	+0.38%	3,678,598
2026-08-11	62.00	64.05	61.85	62.85	+0.51%	2,656,377
2026-08-10	63.00	64.80	62.53	62.53	+0.72%	3,407,061
2026-08-07	61.10	63.46	61.00	62.08	+2.92%	3,521,324
2026-08-06	60.00	61.10	58.12	60.32	+0.40%	3,927,497
2026-08-05	64.35	64.40	59.46	60.08	-5.71%	6,934,981
2026-08-04	63.52	64.27	62.66	63.72	+3.66%	3,812,714
2026-08-03	63.40	63.44	59.97	61.47	-0.32%	3,919,014
2026-07-31	64.00	64.03	61.09	61.67	+3.70%	8,580,870
2026-07-30	54.40	60.34	54.06	59.47	+9.16%	7,221,165
2026-07-29	56.77	57.84	54.26	54.48	-5.69%	6,384,015
2026-07-28	60.22	61.52	56.80	57.77	-6.05%	8,930,044
2026-07-27	65.11	66.07	61.49	61.49	-4.53%	4,475,101
2026-07-24	64.40	65.78	63.15	64.41	-1.65%	2,288,280
2026-07-23	66.90	67.68	65.09	65.49	-6.17%	5,487,491
2026-07-22	66.39	69.80	66.19	69.80	+3.35%	5,070,082
2026-07-21	66.00	67.75	64.94	67.54	+5.53%	4,216,854
2026-07-20	64.20	64.39	62.86	64.00	+0.53%	2,966,258
2026-07-17	61.13	63.99	60.63	63.66	-1.62%	6,783,353
2026-07-16	67.40	67.51	63.57	64.71	-3.86%	5,393,445
2026-07-15	72.62	72.62	67.07	67.31	-6.28%	4,273,450
2026-07-14	69.72	72.54	69.57	71.82	+2.06%	3,121,458
2026-07-13	70.00	71.63	69.01	70.37	-2.91%	2,825,891
2026-07-10	71.55	72.73	70.63	72.48	-1.19%	3,699,154
2026-07-09	72.97	73.60	70.92	73.35	+4.34%	3,899,831
2026-07-08	70.85	70.92	68.21	70.30	-0.75%	4,331,374
2026-07-07	74.80	75.04	69.72	70.83	-8.26%	5,727,269
2026-07-06	76.07	77.77	74.52	77.21	-0.22%	2,869,805
2026-07-03	77.53	78.31	76.91	77.38	+1.35%	2,823,502
2026-07-02	75.50	79.07	75.20	76.35	-1.99%	4,974,381
2026-07-01	81.68	82.86	77.20	77.90	-4.62%	3,381,701
2026-06-30	80.76	81.92	79.85	81.67	+4.38%	4,221,625
2026-06-29	79.57	80.88	76.41	78.24	-0.08%	3,526,103
2026-06-26	79.50	80.49	77.37	78.30	-4.52%	4,775,002
2026-06-25	84.09	84.61	79.37	82.01	+3.08%	4,553,561
2026-06-24	81.02	81.85	77.60	79.56	-1.24%	4,446,785
2026-06-23	82.00	83.19	80.32	80.56	-6.26%	4,912,539
2026-06-22	83.69	88.83	83.64	85.94	+4.84%	5,827,845
2026-06-19	82.10	84.37	81.97	81.97	-0.05%	11,682,410
2026-06-18	78.50	82.95	78.06	82.01	+6.42%	6,780,122
2026-06-17	78.81	79.82	75.33	77.06	-2.80%	4,517,973
2026-06-16	80.27	81.39	79.15	79.28	-1.82%	3,619,708
2026-06-15	82.63	82.72	78.52	80.75	+0.86%	4,944,466
2026-06-12	79.00	80.06	76.38	80.06	+3.89%	3,677,554
2026-06-11	75.80	77.67	75.03	77.06	+2.61%	3,405,018
2026-06-10	76.29	77.99	74.60	75.10	-0.74%	4,987,871
2026-06-09	80.00	81.78	75.66	75.66	-3.30%	5,818,624
2026-06-08	74.70	79.58	74.02	78.24	+1.22%	6,843,479
2026-06-05	80.50	81.92	76.93	77.30	-9.11%	8,246,787
2026-06-04	86.99	87.15	82.26	85.05	-3.35%	6,623,747
2026-06-03	87.56	88.27	85.02	88.00	+0.00%	7,302,525
2026-06-02	82.52	88.46	82.50	88.00	+9.52%	7,289,032
2026-06-01	82.50	83.97	78.78	80.35	-0.94%	7,447,380
2026-05-29	79.22	83.17	78.95	81.11	+1.25%	16,230,310
2026-05-28	76.96	80.37	76.96	80.11	+4.41%	5,089,718
2026-05-27	78.48	79.87	75.30	76.73	-1.06%	7,058,032
2026-05-26	76.80	78.06	74.73	77.55	+1.07%	5,753,345
2026-05-25	75.53	76.73	73.27	76.73	+4.51%	3,253,532
2026-05-22	69.95	73.83	69.71	73.42	+7.97%	6,534,810
2026-05-21	68.54	69.94	67.70	68.00	+0.09%	5,379,586
2026-05-20	64.20	68.74	64.20	67.94	+5.11%	5,446,871
2026-05-19	65.00	65.74	63.25	64.64	-2.55%	5,348,496
2026-05-18	65.00	68.17	64.60	66.33	+1.75%	6,121,194
2026-05-15	64.00	65.64	63.58	65.19	-4.23%	6,189,678
2026-05-14	65.64	68.48	65.49	68.07	+5.76%	6,485,475
2026-05-13	60.50	64.36	60.38	64.36	+10.70%	6,283,100
2026-05-12	60.55	61.43	58.14	58.14	-5.91%	6,713,394
2026-05-11	61.98	62.31	60.77	61.79	+0.21%	5,408,250
2026-05-08	59.87	62.08	59.26	61.66	+3.63%	4,641,034
2026-05-07	60.46	61.95	59.50	59.50	+0.46%	6,188,486
2026-05-06	59.72	61.95	57.44	59.23	-2.10%	11,868,030
2026-05-05	56.65	60.50	56.55	60.50	+6.50%	9,238,849
2026-05-04	57.98	58.32	56.81	56.81	-0.56%	6,026,937
2026-04-30	55.30	57.30	55.07	57.13	+2.57%	5,638,060
2026-04-29	53.48	56.34	53.40	55.70	+5.49%	5,746,049
2026-04-28	52.92	54.20	51.54	52.80	-1.49%	5,525,945
2026-04-27	55.00	55.42	53.28	53.60	-1.02%	5,226,500
2026-04-24	52.70	54.87	52.70	54.15	+1.50%	7,873,933
2026-04-23	51.12	54.01	51.00	53.35	+8.02%	8,188,533
2026-04-22	48.60	49.55	48.48	49.39	+3.47%	4,593,042
2026-04-21	48.47	48.72	47.52	47.73	-0.54%	2,714,350
2026-04-20	47.72	48.45	47.52	47.99	-1.85%	3,768,349
2026-04-17	45.98	48.99	45.92	48.90	+6.29%	6,888,011
2026-04-16	45.37	46.01	44.78	46.01	+2.88%	5,273,442
2026-04-15	44.44	45.38	43.88	44.72	+0.58%	3,494,448
2026-04-14	43.70	44.45	43.22	44.45	+3.55%	3,865,946
2026-04-13	41.87	43.02	41.82	42.93	+0.25%	2,998,077
2026-04-10	42.90	43.66	42.59	42.83	+1.03%	3,787,708
2026-04-09	42.49	42.77	41.93	42.39	-0.93%	3,444,554
2026-04-08	42.09	42.92	41.54	42.79	+11.83%	7,101,084
2026-04-07	39.28	39.98	38.08	38.27	-1.78%	4,436,120
2026-04-02	38.56	39.40	37.48	38.96	-2.96%	4,725,604
2026-04-01	39.80	40.20	38.92	40.15	+5.66%	4,822,799
2026-03-31	36.85	38.46	36.59	38.00	+1.82%	4,590,098
2026-03-30	37.10	38.25	37.00	37.32	-0.29%	3,039,779
2026-03-27	38.52	38.57	36.80	37.43	-3.74%	5,140,350
2026-03-26	39.11	39.38	38.08	38.88	-1.95%	3,820,530
2026-03-25	38.96	40.27	38.75	39.66	+3.51%	3,800,033
2026-03-24	38.49	38.82	37.33	38.31	-0.45%	3,395,819
2026-03-23	36.52	40.05	35.78	38.49	+2.24%	6,220,371
2026-03-20	38.75	39.27	37.22	37.65	+1.48%	9,900,817
2026-03-19	38.91	38.98	36.70	37.09	-7.19%	6,291,519
2026-03-18	40.30	40.41	38.94	39.97	+0.85%	5,378,038
2026-03-17	39.32	39.95	38.69	39.63	+0.51%	3,255,768
2026-03-16	40.10	40.16	39.09	39.44	-1.00%	3,749,859
2026-03-13	39.76	40.50	39.60	39.84	-1.08%	2,798,983
2026-03-12	40.98	41.40	39.47	40.27	-3.08%	3,132,747
2026-03-11	40.92	41.83	40.60	41.55	+0.57%	3,214,440
2026-03-10	41.00	41.69	40.55	41.31	+6.07%	5,065,238
2026-03-09	37.52	39.17	37.30	38.95	-1.19%	5,617,577
2026-03-06	41.67	41.77	39.23	39.42	-6.81%	7,377,493
2026-03-05	44.00	44.80	42.10	42.30	-3.74%	4,432,823
2026-03-04	42.19	44.01	41.82	43.95	+5.43%	5,287,328
2026-03-03	43.23	43.52	41.44	41.68	-6.16%	6,867,659
2026-03-02	44.00	44.99	43.34	44.41	-3.08%	4,251,281
2026-02-27	46.76	46.76	44.98	45.83	-2.02%	5,773,927
2026-02-26	47.08	48.23	45.91	46.77	-0.65%	5,077,543
2026-02-25	46.55	47.08	46.10	47.08	+0.85%	3,733,858
2026-02-24	45.95	46.90	45.91	46.68	+1.72%	4,025,308
2026-02-23	45.10	46.23	44.56	45.89	+1.53%	3,463,121
2026-02-20	45.45	45.60	44.64	45.20	-1.39%	3,316,877
2026-02-19	46.00	46.54	45.27	45.84	-0.55%	4,480,134
2026-02-18	44.84	46.40	44.66	46.09	+3.39%	4,931,189
2026-02-17	42.85	44.77	42.56	44.58	+3.16%	4,201,468
2026-02-16	43.51	43.73	42.88	43.22	-0.68%	1,501,112
2026-02-13	43.55	43.75	42.56	43.51	+1.78%	4,960,949
2026-02-12	44.00	44.20	42.42	42.75	-1.75%	3,421,152
2026-02-11	42.65	43.88	42.03	43.51	+1.50%	2,857,932
2026-02-10	41.38	42.95	41.17	42.87	+2.08%	3,375,230
2026-02-09	42.68	43.09	41.09	41.99	-0.11%	3,650,812
2026-02-06	42.00	42.70	41.12	42.03	+1.52%	4,653,579
2026-02-05	40.74	41.75	40.27	41.41	+2.73%	5,423,303
2026-02-04	42.33	42.80	39.25	40.30	-1.87%	7,145,517
2026-02-03	41.88	41.90	40.22	41.08	-1.92%	5,848,773
2026-02-02	40.72	42.36	40.38	41.88	+0.65%	4,392,967
2026-01-30	41.99	42.38	41.49	41.61	-0.45%	4,180,681
2026-01-29	44.37	44.45	41.10	41.80	-3.73%	4,702,850
2026-01-28	45.20	45.60	42.97	43.42	+2.60%	6,748,866
2026-01-27	42.25	42.77	41.74	42.32	+1.11%	2,545,033
2026-01-26	42.23	42.66	41.72	41.85	-1.04%	2,799,503
2026-01-23	42.10	43.00	41.84	42.30	-0.68%	3,435,420
2026-01-22	42.17	43.09	41.60	42.59	+3.66%	5,157,139
2026-01-21	40.48	41.26	39.84	41.08	+1.49%	3,037,597
2026-01-20	40.12	40.64	39.63	40.48	-0.39%	3,508,147
2026-01-19	40.92	41.22	40.38	40.63	-3.09%	3,180,096
2026-01-16	41.90	42.59	41.45	41.93	+0.78%	3,360,210
2026-01-15	41.88	42.14	41.23	41.60	+0.50%	3,503,009
2026-01-14	42.72	42.89	41.18	41.40	-2.67%	3,475,727
2026-01-13	42.08	42.55	41.81	42.53	+2.09%	3,666,411
2026-01-12	41.55	42.17	41.35	41.66	+0.28%	2,537,825
2026-01-09	40.80	41.77	40.74	41.55	+2.44%	3,609,405
2026-01-08	42.06	42.36	40.46	40.56	-3.74%	5,178,192
2026-01-07	41.55	42.23	41.38	42.13	+0.74%	4,361,433
2026-01-06	40.58	42.03	40.54	41.83	+4.80%	6,236,896
2026-01-05	38.73	40.15	38.73	39.91	+4.30%	4,231,529
2026-01-02	37.72	38.82	37.19	38.27	+1.42%	4,527,633
2025-12-30	36.76	37.74	36.76	37.73	+2.69%	2,024,272
2025-12-29	36.79	36.95	36.26	36.74	+0.05%	2,352,880
2025-12-23	36.63	36.92	36.55	36.72	+0.14%	1,725,960
2025-12-22	36.06	36.87	36.06	36.67	+2.40%	2,871,696
2025-12-19	35.27	36.10	35.22	35.81	+0.90%	5,891,222
2025-12-18	34.86	35.66	34.80	35.49	+1.13%	3,379,901
2025-12-17	36.11	36.23	35.07	35.09	-2.51%	5,388,411
2025-12-16	35.36	36.19	35.10	36.00	+0.40%	3,463,545
2025-12-15	36.01	36.32	35.56	35.85	-1.20%	2,209,527
2025-12-12	36.81	37.18	36.20	36.29	-0.77%	2,717,279
2025-12-11	36.72	36.81	36.39	36.57	-0.38%	3,087,616
2025-12-10	37.55	37.55	36.51	36.71	-2.12%	4,049,384
2025-12-09	37.61	37.67	37.04	37.51	-0.28%	2,046,321
2025-12-08	37.70	38.06	37.42	37.61	+0.28%	2,977,001
2025-12-05	36.60	37.81	36.55	37.51	+2.75%	3,702,090
2025-12-04	37.45	37.73	36.32	36.50	-0.67%	3,611,822
2025-12-03	36.95	37.19	36.21	36.74	+2.70%	4,132,591
2025-12-02	35.49	36.13	35.34	35.78	+1.07%	2,399,329
2025-12-01	36.15	36.15	35.10	35.40	-2.56%	4,487,857
2025-11-28	35.73	36.47	35.58	36.33	+1.74%	3,871,150
2025-11-27	34.84	35.71	34.77	35.71	+2.64%	2,730,254
2025-11-26	33.85	35.00	33.22	34.79	+3.70%	4,244,723
2025-11-25	33.40	34.28	32.93	33.55	+2.08%	4,752,933
2025-11-24	32.44	32.98	32.05	32.87	+3.69%	7,444,672
2025-11-21	31.40	32.38	31.27	31.70	-3.69%	5,386,658
2025-11-20	34.24	34.24	32.85	32.91	+0.41%	4,339,103
2025-11-19	32.92	33.47	32.30	32.77	-0.64%	5,333,804
2025-11-18	33.83	34.01	32.88	32.98	-4.06%	4,362,328
2025-11-17	35.44	35.91	34.23	34.38	-2.59%	3,251,647
2025-11-14	35.41	35.64	33.74	35.30	-1.64%	7,604,852
2025-11-13	36.59	37.25	35.88	35.88	-0.94%	4,306,912
2025-11-12	34.67	37.94	33.82	36.23	+6.92%	11,595,030
2025-11-11	33.27	33.93	33.24	33.88	+1.60%	3,285,532
2025-11-10	33.54	33.78	33.24	33.34	+1.89%	3,567,586
2025-11-07	33.92	34.14	32.65	32.73	-3.52%	3,981,214
2025-11-06	34.24	34.77	33.78	33.92	-0.96%	2,820,230
2025-11-05	33.59	34.41	33.45	34.25	+0.18%	2,432,076

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+19.51%). Worst month: Mar (-6.39%). Based on 5 years of daily data (2022–2026).

Jan+4.15%
Feb+5.63%
Mar-6.39%
Apr+7.80%
May+19.51%
Jun+1.90%
Jul-5.59%
Aug-3.73%
Sep-1.47%
Oct-2.17%
Nov+16.04%
Dec+0.01%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Infineon Technologies AG's (IFX.XETRA) latest close?

50.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is IFX.XETRA's 52-week high and low?

88.83 high and 31.27 low over the trailing 52 weeks, as of 2026-10-30.

What is Infineon Technologies AG's strongest and weakest month historically?

Historically, IFX.XETRA's strongest calendar month has been May (average +19.51%) and its weakest Mar (average -6.39%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1039 daily bars in the Closelook data lake.

What is the current Closelooknet signal on IFX.XETRA?

Mixed moving-average stack: Trades -10% vs the 50-day and -11.5% vs the 200-day average, 43.1% below the 52-week high and +62.9% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is IFX.XETRA above its 50-day and 200-day moving averages?

Infineon Technologies AG trades 10.0% below its 50-day and 11.5% below its 200-day moving average (7.8% below its 20-day). As of 2026-10-30.