Infineon Technologies AG
56.95EUR
-1.5000 (-2.57%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 58.45 | 4,965,276 |
| Fr 09/04/26 | 56.86 | 3,389,854 |
| Th 09/03/26 | 55.53 | 2,875,729 |
| We 09/02/26 | 55.77 | 2,683,088 |
| Tu 09/01/26 | 55.54 | 2,825,202 |
| Mo 08/31/26 | 56.29 | 3,766,217 |
| Fr 08/28/26 | 57.08 | 2,714,627 |
| Th 08/27/26 | 57.17 | 4,945,156 |
| We 08/26/26 | 55.19 | 2,345,507 |
| Tu 08/25/26 | 54.85 | 2,644,911 |
| Mo 08/24/26 | 54.16 | 3,388,941 |
| Fr 08/21/26 | 55.97 | 2,994,108 |
| Th 08/20/26 | 55.41 | 4,733,392 |
| We 08/19/26 | 54.98 | 6,099,174 |
| Tu 08/18/26 | 57.24 | 4,732,755 |
| Mo 08/17/26 | 61.97 | 3,022,474 |
| Fr 08/14/26 | 61.73 | 2,979,014 |
| Th 08/13/26 | 62.50 | 3,197,379 |
| We 08/12/26 | 63.09 | 3,679,631 |
| Tu 08/11/26 | 62.85 | 2,657,976 |
| Mo 08/10/26 | 62.53 | 3,407,571 |
| Fr 08/07/26 | 62.08 | 3,524,447 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 60.32 | 3,928,400 |
| We 08/05/26 | 60.08 | 6,938,845 |
| Tu 08/04/26 | 63.72 | 3,819,059 |
| Mo 08/03/26 | 61.47 | 3,920,881 |
| Fr 07/31/26 | 61.67 | 8,581,220 |
| Th 07/30/26 | 59.47 | 7,225,499 |
| We 07/29/26 | 54.48 | 6,387,742 |
| Tu 07/28/26 | 57.77 | 8,936,173 |
| Mo 07/27/26 | 61.49 | 4,479,785 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 70.83 | 5,729,519 |
| Mo 07/06/26 | 77.21 | 2,870,878 |
| Fr 07/03/26 | 77.38 | 2,824,473 |
| Th 07/02/26 | 76.35 | 4,993,993 |
| We 07/01/26 | 77.90 | 3,387,265 |
| Tu 06/30/26 | 81.67 | 4,224,301 |
| Mo 06/29/26 | 78.24 | 3,528,384 |
| Fr 06/26/26 | 78.30 | 4,780,674 |
| Th 06/25/26 | 82.01 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 77.30 | 8,277,564 |
| Th 06/04/26 | 85.05 | 6,624,548 |
| We 06/03/26 | 88.00 | 7,303,465 |
| Tu 06/02/26 | 88.00 | 7,294,667 |
| Mo 06/01/26 | 80.35 | 7,449,371 |
| Fr 05/29/26 | 81.11 | 16,232,391 |
| Th 05/28/26 | 80.11 | 5,092,952 |
| We 05/27/26 | 76.73 | 7,060,004 |
| Tu 05/26/26 | 77.55 | 5,757,751 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 59.23 | 11,869,952 |
| Tu 05/05/26 | 60.50 | 9,249,117 |
| Mo 05/04/26 | 56.81 | 6,027,534 |
| Th 04/30/26 | 57.13 | 5,641,309 |
| We 04/29/26 | 55.70 | 5,751,825 |
| Tu 04/28/26 | 52.80 | 5,526,296 |
| Mo 04/27/26 | 53.60 | 5,228,822 |
| Fr 04/24/26 | 54.15 | 7,879,354 |
| Th 04/23/26 | 53.35 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 40.15 | 4,823,642 |
| Tu 03/31/26 | 38.00 | 4,591,623 |
| Mo 03/30/26 | 37.32 | 3,042,024 |
| Fr 03/27/26 | 37.43 | 5,140,695 |
| Th 03/26/26 | 38.89 | 3,823,151 |
| We 03/25/26 | 39.66 | 3,801,058 |
| Tu 03/24/26 | 38.32 | 3,401,339 |
| Mo 03/23/26 | 38.49 | 6,222,296 |
| Fr 03/20/26 | 37.65 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 44.42 | 4,251,856 |
| Fr 02/27/26 | 45.83 | 5,775,937 |
| Th 02/26/26 | 46.77 | 5,079,067 |
| We 02/25/26 | 47.08 | 3,735,084 |
| Tu 02/24/26 | 46.68 | 4,026,759 |
| Mo 02/23/26 | 45.89 | 3,465,178 |
| Fr 02/20/26 | 45.20 | 3,318,652 |
| Th 02/19/26 | 45.84 | 4,481,229 |
| We 02/18/26 | 46.09 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 41.80 | 4,704,404 |
| We 01/28/26 | 43.42 | 6,750,235 |
| Tu 01/27/26 | 42.32 | 2,545,467 |
| Mo 01/26/26 | 41.86 | 2,800,873 |
| Fr 01/23/26 | 42.30 | 3,435,656 |
| Th 01/22/26 | 42.59 | 5,157,635 |
| We 01/21/26 | 41.08 | 3,041,771 |
| Tu 01/20/26 | 40.48 | 3,510,550 |
| Mo 01/19/26 | 40.64 | 3,181,623 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.72 | 1,729,190 |
| Mo 12/22/25 | 36.67 | 2,872,269 |
| Fr 12/19/25 | 35.81 | 5,891,308 |
| Th 12/18/25 | 35.49 | 3,383,256 |
| We 12/17/25 | 35.10 | 5,392,058 |
| Tu 12/16/25 | 36.00 | 3,465,255 |
| Mo 12/15/25 | 35.86 | 2,209,789 |
| Fr 12/12/25 | 36.29 | 2,717,279 |
| Th 12/11/25 | 36.57 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 31.70 | 5,386,658 |
| Th 11/20/25 | 32.91 | 4,339,103 |
| We 11/19/25 | 32.78 | 5,333,804 |
| Tu 11/18/25 | 32.99 | 4,362,328 |
| Mo 11/17/25 | 34.38 | 3,251,647 |
| Fr 11/14/25 | 35.30 | 7,604,852 |
| Th 11/13/25 | 35.89 | 4,306,912 |
| We 11/12/25 | 36.23 | 11,595,039 |
| Tu 11/11/25 | 33.88 | 3,285,532 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 34.21 | 5,422,796 |
| Tu 10/21/25 | 35.24 | 5,555,119 |
| Mo 10/20/25 | 34.10 | 3,446,346 |
| Fr 10/17/25 | 32.46 | 7,028,752 |
| Th 10/16/25 | 33.26 | 2,927,610 |
| We 10/15/25 | 32.51 | 3,768,008 |
| Tu 10/14/25 | 32.13 | 2,942,812 |
| Mo 10/13/25 | 32.59 | 3,810,141 |
| Fr 10/10/25 | 32.02 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 33.00 | 3,641,555 |
| Fr 09/19/25 | 32.99 | 6,876,584 |
| Th 09/18/25 | 33.69 | 4,241,861 |
| We 09/17/25 | 32.65 | 3,167,190 |
| Tu 09/16/25 | 32.23 | 3,072,874 |
| Mo 09/15/25 | 32.65 | 2,817,450 |
| Fr 09/12/25 | 31.76 | 2,547,770 |
| Th 09/11/25 | 31.92 | 2,803,819 |
| We 09/10/25 | 31.83 |
| Fr 07/24/26 | 64.41 | 2,288,577 |
| Th 07/23/26 | 65.49 | 5,488,210 |
| We 07/22/26 | 69.80 | 5,070,461 |
| Tu 07/21/26 | 67.54 | 4,218,258 |
| Mo 07/20/26 | 64.00 | 2,968,635 |
| Fr 07/17/26 | 63.66 | 6,783,893 |
| Th 07/16/26 | 64.71 | 5,396,869 |
| We 07/15/26 | 67.31 | 4,278,506 |
| Tu 07/14/26 | 71.82 | 3,123,445 |
| Mo 07/13/26 | 70.37 | 2,833,846 |
| Fr 07/10/26 | 72.48 | 3,700,611 |
| Th 07/09/26 | 73.35 | 3,901,131 |
| We 07/08/26 | 70.30 | 4,332,547 |
| 4,555,400 |
| We 06/24/26 | 79.56 | 4,449,187 |
| Tu 06/23/26 | 80.56 | 4,914,676 |
| Mo 06/22/26 | 85.94 | 5,833,118 |
| Fr 06/19/26 | 81.97 | 11,683,284 |
| Th 06/18/26 | 82.01 | 6,781,614 |
| We 06/17/26 | 77.06 | 4,519,850 |
| Tu 06/16/26 | 79.28 | 3,622,191 |
| Mo 06/15/26 | 80.75 | 4,945,560 |
| Fr 06/12/26 | 80.06 | 3,678,190 |
| Th 06/11/26 | 77.06 | 3,418,769 |
| We 06/10/26 | 75.10 | 4,992,246 |
| Tu 06/09/26 | 75.66 | 5,824,771 |
| Mo 06/08/26 | 78.24 | 6,849,041 |
| Mo 05/25/26 | 76.73 | 3,258,179 |
| Fr 05/22/26 | 73.42 | 6,540,322 |
| Th 05/21/26 | 68.00 | 5,382,522 |
| We 05/20/26 | 67.94 | 5,450,390 |
| Tu 05/19/26 | 64.64 | 5,349,284 |
| Mo 05/18/26 | 66.33 | 6,123,885 |
| Fr 05/15/26 | 65.19 | 6,194,493 |
| Th 05/14/26 | 68.07 | 6,486,540 |
| We 05/13/26 | 64.36 | 6,291,485 |
| Tu 05/12/26 | 58.14 | 6,719,124 |
| Mo 05/11/26 | 61.79 | 5,409,258 |
| Fr 05/08/26 | 61.66 | 4,645,338 |
| Th 05/07/26 | 59.50 | 6,192,887 |
| 8,196,089 |
| We 04/22/26 | 49.39 | 4,594,557 |
| Tu 04/21/26 | 47.74 | 2,718,905 |
| Mo 04/20/26 | 48.00 | 3,769,226 |
| Fr 04/17/26 | 48.90 | 6,889,682 |
| Th 04/16/26 | 46.01 | 5,273,875 |
| We 04/15/26 | 44.72 | 3,494,886 |
| Tu 04/14/26 | 44.46 | 3,867,024 |
| Mo 04/13/26 | 42.93 | 2,999,154 |
| Fr 04/10/26 | 42.83 | 3,787,856 |
| Th 04/09/26 | 42.39 | 3,444,689 |
| We 04/08/26 | 42.79 | 7,103,039 |
| Tu 04/07/26 | 38.27 | 4,438,139 |
| Th 04/02/26 | 38.96 | 4,726,733 |
| 9,900,931 |
| Th 03/19/26 | 37.10 | 6,292,970 |
| We 03/18/26 | 39.97 | 5,378,414 |
| Tu 03/17/26 | 39.64 | 3,256,156 |
| Mo 03/16/26 | 39.44 | 3,749,950 |
| Fr 03/13/26 | 39.84 | 2,799,093 |
| Th 03/12/26 | 40.27 | 3,133,122 |
| We 03/11/26 | 41.55 | 3,215,106 |
| Tu 03/10/26 | 41.32 | 5,065,952 |
| Mo 03/09/26 | 38.95 | 5,618,933 |
| Fr 03/06/26 | 39.42 | 7,380,553 |
| Th 03/05/26 | 42.30 | 4,437,982 |
| We 03/04/26 | 43.95 | 5,288,455 |
| Tu 03/03/26 | 41.68 | 6,868,809 |
| 4,932,313 |
| Tu 02/17/26 | 44.58 | 4,202,483 |
| Mo 02/16/26 | 43.22 | 1,502,991 |
| Fr 02/13/26 | 43.51 | 4,961,364 |
| Th 02/12/26 | 42.75 | 3,423,451 |
| We 02/11/26 | 43.51 | 2,859,282 |
| Tu 02/10/26 | 42.87 | 3,375,535 |
| Mo 02/09/26 | 41.99 | 3,650,822 |
| Fr 02/06/26 | 42.04 | 4,653,700 |
| Th 02/05/26 | 41.41 | 5,423,902 |
| We 02/04/26 | 40.31 | 7,152,025 |
| Tu 02/03/26 | 41.08 | 5,851,743 |
| Mo 02/02/26 | 41.88 | 4,393,955 |
| Fr 01/30/26 | 41.61 | 4,181,321 |
| Fr 01/16/26 | 41.93 | 3,361,755 |
| Th 01/15/26 | 41.61 | 3,503,510 |
| We 01/14/26 | 41.40 | 3,476,908 |
| Tu 01/13/26 | 42.54 | 3,667,848 |
| Mo 01/12/26 | 41.67 | 2,539,009 |
| Fr 01/09/26 | 41.55 | 3,610,546 |
| Th 01/08/26 | 40.56 | 5,181,610 |
| We 01/07/26 | 42.14 | 4,368,958 |
| Tu 01/06/26 | 41.83 | 6,239,854 |
| Mo 01/05/26 | 39.91 | 4,237,754 |
| Fr 01/02/26 | 38.27 | 4,532,251 |
| Tu 12/30/25 | 37.73 | 2,024,272 |
| Mo 12/29/25 | 36.74 | 2,354,027 |
| 3,088,190 |
| We 12/10/25 | 36.71 | 4,052,614 |
| Tu 12/09/25 | 37.51 | 2,047,779 |
| Mo 12/08/25 | 37.61 | 2,978,141 |
| Fr 12/05/25 | 37.51 | 3,704,631 |
| Th 12/04/25 | 36.50 | 3,613,603 |
| We 12/03/25 | 36.75 | 4,137,322 |
| Tu 12/02/25 | 35.78 | 2,399,329 |
| Mo 12/01/25 | 35.40 | 4,487,857 |
| Fr 11/28/25 | 36.33 | 3,871,150 |
| Th 11/27/25 | 35.71 | 2,730,254 |
| We 11/26/25 | 34.79 | 4,244,723 |
| Tu 11/25/25 | 33.55 | 4,752,933 |
| Mo 11/24/25 | 32.87 | 7,444,672 |
| Mo 11/10/25 | 33.35 | 3,567,586 |
| Fr 11/07/25 | 32.73 | 3,981,214 |
| Th 11/06/25 | 33.92 | 2,820,230 |
| We 11/05/25 | 34.25 | 2,432,076 |
| Tu 11/04/25 | 34.19 | 2,560,934 |
| Mo 11/03/25 | 34.61 | 3,072,759 |
| Fr 10/31/25 | 34.32 | 2,310,846 |
| Th 10/30/25 | 34.43 | 2,771,403 |
| We 10/29/25 | 34.38 | 2,161,564 |
| Tu 10/28/25 | 34.27 | 2,645,436 |
| Mo 10/27/25 | 34.29 | 3,125,590 |
| Fr 10/24/25 | 33.50 | 3,334,039 |
| Th 10/23/25 | 33.42 | 5,149,537 |
| 3,619,299 |
| Th 10/09/25 | 33.18 | 2,347,646 |
| We 10/08/25 | 33.06 | 4,482,121 |
| Tu 10/07/25 | 33.54 | 2,571,996 |
| Mo 10/06/25 | 34.08 | 3,468,387 |
| Fr 10/03/25 | 34.14 | 3,330,898 |
| Th 10/02/25 | 34.24 | 3,817,279 |
| We 10/01/25 | 33.55 | 2,562,720 |
| Tu 09/30/25 | 33.20 | 2,654,343 |
| Mo 09/29/25 | 33.04 | 3,011,000 |
| Fr 09/26/25 | 32.67 | 3,217,472 |
| Th 09/25/25 | 33.32 | 2,035,205 |
| We 09/24/25 | 33.51 | 2,302,019 |
| Tu 09/23/25 | 33.80 | 3,668,744 |
| 3,709,054 |
| Tu 09/09/25 | 32.09 | 3,078,192 |
| Mo 09/08/25 | 32.08 | 2,785,847 |