Infineon Technologies AG (IFX.XETRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 61.10 | 63.46 | 61.00 | 62.08 | +2.92% | 3,524,447 |
| 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 |
| 2025-11-04 | 33.98 | 34.49 | 33.65 | 34.19 | -1.21% | 2,560,934 |
| 2025-11-03 | 34.20 | 35.09 | 34.20 | 34.61 | +0.84% | 3,072,759 |
| 2025-10-31 | 34.50 | 34.70 | 34.13 | 34.32 | -0.31% | 2,310,846 |
| 2025-10-30 | 34.48 | 35.01 | 34.38 | 34.42 | +0.15% | 2,771,403 |
| 2025-10-29 | 34.31 | 34.80 | 34.18 | 34.38 | +0.31% | 2,161,564 |
| 2025-10-28 | 34.37 | 35.08 | 34.01 | 34.27 | -0.06% | 2,645,436 |
| 2025-10-27 | 33.91 | 34.38 | 33.73 | 34.29 | +2.37% | 3,125,590 |
| 2025-10-24 | 33.85 | 34.01 | 33.47 | 33.49 | +0.22% | 3,334,039 |
| 2025-10-23 | 33.80 | 34.40 | 33.23 | 33.42 | -2.31% | 5,149,537 |
| 2025-10-22 | 34.34 | 34.73 | 34.03 | 34.21 | -2.92% | 5,422,796 |
| 2025-10-21 | 34.09 | 35.24 | 34.00 | 35.24 | +3.34% | 5,555,119 |
| 2025-10-20 | 32.90 | 34.13 | 32.83 | 34.10 | +5.05% | 3,446,346 |
| 2025-10-17 | 32.59 | 32.73 | 32.13 | 32.46 | -2.41% | 7,028,752 |
| 2025-10-16 | 32.77 | 33.33 | 32.34 | 33.26 | +2.31% | 2,927,610 |
| 2025-10-15 | 32.20 | 32.69 | 32.16 | 32.51 | +1.20% | 3,768,008 |
| 2025-10-14 | 32.15 | 32.33 | 31.73 | 32.13 | -1.41% | 2,942,812 |
| 2025-10-13 | 31.77 | 33.03 | 31.67 | 32.59 | +1.76% | 3,810,141 |
| 2025-10-10 | 33.24 | 33.33 | 31.99 | 32.02 | -3.50% | 3,619,299 |
| 2025-10-09 | 33.10 | 33.35 | 32.75 | 33.18 | +0.36% | 2,347,646 |
| 2025-10-08 | 33.06 | 33.28 | 32.66 | 33.06 | -1.43% | 4,482,121 |
| 2025-10-07 | 34.05 | 34.15 | 33.28 | 33.54 | -1.58% | 2,571,996 |
| 2025-10-06 | 34.12 | 34.23 | 33.45 | 34.08 | -0.18% | 3,468,387 |
| 2025-10-03 | 34.34 | 34.42 | 33.94 | 34.14 | -0.28% | 3,330,898 |
| 2025-10-02 | 33.88 | 34.87 | 33.88 | 34.23 | +2.04% | 3,817,279 |
| 2025-10-01 | 33.01 | 33.70 | 32.90 | 33.55 | +1.05% | 2,562,720 |
| 2025-09-30 | 32.90 | 33.20 | 32.58 | 33.20 | +0.48% | 2,654,343 |
| 2025-09-29 | 33.00 | 33.29 | 32.88 | 33.04 | +1.15% | 3,011,000 |
| 2025-09-26 | 32.92 | 33.06 | 32.27 | 32.66 | -1.95% | 3,217,472 |
| 2025-09-25 | 33.51 | 33.74 | 32.95 | 33.31 | -0.57% | 2,035,205 |
| 2025-09-24 | 33.58 | 33.67 | 33.05 | 33.51 | -0.87% | 2,302,019 |
| 2025-09-23 | 33.09 | 34.24 | 32.98 | 33.80 | +2.42% | 3,668,744 |
| 2025-09-22 | 33.19 | 33.23 | 32.23 | 33.00 | +0.03% | 3,641,555 |
| 2025-09-19 | 33.80 | 33.83 | 32.81 | 32.99 | -2.06% | 6,876,584 |
| 2025-09-18 | 33.20 | 34.11 | 33.13 | 33.69 | +3.17% | 4,241,861 |
| 2025-09-17 | 32.31 | 32.65 | 31.91 | 32.65 | +1.32% | 3,167,190 |
| 2025-09-16 | 32.95 | 32.98 | 32.16 | 32.23 | -1.30% | 3,072,874 |
| 2025-09-15 | 32.08 | 32.83 | 32.02 | 32.65 | +2.82% | 2,817,450 |
| 2025-09-12 | 32.05 | 32.28 | 31.51 | 31.75 | -0.52% | 2,547,770 |
| 2025-09-11 | 31.91 | 32.25 | 31.69 | 31.92 | +0.28% | 2,803,819 |
| 2025-09-10 | 32.34 | 32.78 | 31.83 | 31.83 | -0.79% | 3,709,054 |
| 2025-09-09 | 32.08 | 32.21 | 31.82 | 32.09 | +0.03% | 3,078,192 |
| 2025-09-08 | 31.89 | 32.40 | 31.80 | 32.08 | +1.58% | 2,785,847 |
| 2025-09-05 | 31.58 | 32.06 | 31.29 | 31.57 | +0.96% | 3,485,054 |
| 2025-09-04 | 31.47 | 31.99 | 30.82 | 31.27 | -0.76% | 7,108,625 |
| 2025-09-03 | 33.49 | 34.02 | 30.96 | 31.52 | -4.83% | 8,264,314 |
| 2025-09-02 | 34.36 | 34.48 | 32.89 | 33.12 | -4.47% | 4,590,785 |
| 2025-09-01 | 34.84 | 35.12 | 34.54 | 34.66 | -0.84% | 1,811,964 |
| 2025-08-29 | 36.10 | 36.17 | 34.91 | 34.96 | -3.73% | 2,903,660 |
| 2025-08-28 | 36.16 | 36.79 | 36.08 | 36.31 | +1.16% | 2,607,081 |
| 2025-08-27 | 36.45 | 36.69 | 35.84 | 35.90 | -1.07% | 2,313,175 |
| 2025-08-26 | 36.56 | 36.58 | 36.02 | 36.29 | -1.00% | 3,793,781 |
| 2025-08-25 | 36.74 | 36.90 | 36.55 | 36.66 | -0.53% | 1,433,963 |
| 2025-08-22 | 35.97 | 36.85 | 35.93 | 36.85 | +1.94% | 2,499,905 |
| 2025-08-21 | 36.57 | 36.70 | 36.09 | 36.15 | -0.69% | 1,683,126 |
| 2025-08-20 | 36.51 | 37.41 | 35.88 | 36.40 | -1.62% | 3,648,374 |
| 2025-08-19 | 36.74 | 37.27 | 36.74 | 37.00 | +0.93% | 2,458,306 |
| 2025-08-18 | 36.69 | 36.79 | 36.28 | 36.66 | +0.01% | 1,459,485 |
| 2025-08-15 | 36.87 | 37.09 | 36.66 | 36.66 | +0.11% | 2,419,016 |
| 2025-08-14 | 36.70 | 36.96 | 36.44 | 36.62 | +0.00% | 1,996,823 |
| 2025-08-13 | 36.90 | 37.02 | 36.61 | 36.62 | -0.44% | 2,607,941 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Infineon Technologies AG's (IFX.XETRA) latest close?
62.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is IFX.XETRA's 52-week high and low?
88.83 high and 30.82 low over the trailing 52 weeks, as of 2026-08-07.
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 979 daily bars in the Closelook data lake.