Infineon Technologies AG (LON:0KED)
London
· Delayed Price · Currency is GBP · Price in EUR 37.21
+0.45 (1.23%)
At close: Dec 5, 2025
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.61 | 37.81 | 36.59 | 37.21 | 37.21 | 1.23% | 422,008 |
| Dec 4, 2025 | 37.57 | 37.71 | 36.33 | 36.76 | 36.76 | 0.11% | 1,473,552 |
| Dec 3, 2025 | 36.95 | 37.20 | 36.22 | 36.72 | 36.72 | 2.79% | 945,269 |
| Dec 2, 2025 | 35.55 | 36.13 | 35.33 | 35.73 | 35.72 | 0.82% | 767,351 |
| Dec 1, 2025 | 36.15 | 36.33 | 35.11 | 35.43 | 35.43 | -1.97% | 549,912 |
| Nov 28, 2025 | 35.75 | 36.46 | 35.72 | 36.15 | 36.15 | 1.94% | 1,479,697 |
| Nov 27, 2025 | 34.87 | 35.71 | 29.11 | 35.46 | 35.46 | 3.18% | 1,038,961 |
| Nov 26, 2025 | 33.84 | 34.98 | 33.23 | 34.37 | 34.37 | 2.09% | 1,005,765 |
| Nov 25, 2025 | 33.40 | 34.29 | 32.94 | 33.66 | 33.66 | 3.90% | 1,649,380 |
| Nov 24, 2025 | 32.39 | 32.97 | 32.07 | 32.40 | 32.40 | 1.88% | 1,005,197 |
| Nov 21, 2025 | 31.40 | 32.34 | 31.29 | 31.80 | 31.80 | -4.58% | 1,724,038 |
| Nov 20, 2025 | 34.23 | 34.25 | 32.87 | 33.33 | 33.33 | 1.02% | 5,572,829 |
| Nov 19, 2025 | 32.95 | 33.43 | 32.30 | 32.99 | 32.99 | -0.81% | 6,011,448 |
| Nov 18, 2025 | 33.91 | 34.05 | 32.87 | 33.26 | 33.26 | -4.27% | 2,071,095 |
| Nov 17, 2025 | 35.43 | 35.90 | 34.23 | 34.75 | 34.75 | 0.14% | 2,187,974 |
| Nov 14, 2025 | 35.46 | 35.63 | 33.75 | 34.70 | 34.70 | -3.45% | 2,408,513 |
| Nov 13, 2025 | 36.66 | 37.25 | 35.89 | 35.94 | 35.94 | -2.87% | 4,455,018 |
| Nov 12, 2025 | 34.68 | 37.94 | 33.43 | 37.00 | 37.00 | 10.53% | 3,047,043 |
| Nov 11, 2025 | 33.26 | 33.93 | 33.24 | 33.48 | 33.48 | -0.13% | 1,703,559 |
| Nov 10, 2025 | 33.52 | 33.77 | 33.24 | 33.52 | 33.52 | 1.29% | 1,524,337 |
| Nov 7, 2025 | 33.88 | 34.07 | 32.65 | 33.09 | 33.09 | -2.41% | 786,340 |
| Nov 6, 2025 | 34.27 | 34.76 | 33.79 | 33.91 | 33.91 | 0.50% | 565,390 |
| Nov 5, 2025 | 33.61 | 34.41 | 33.45 | 33.74 | 33.74 | -1.54% | 2,803,194 |
| Nov 4, 2025 | 33.78 | 34.61 | 33.68 | 34.27 | 34.27 | -1.09% | 1,024,248 |
| Nov 3, 2025 | 34.22 | 35.08 | 34.20 | 34.65 | 34.65 | 1.09% | 565,898 |
| Oct 31, 2025 | 34.53 | 34.73 | 34.14 | 34.28 | 34.28 | -1.18% | 599,974 |
| Oct 30, 2025 | 34.44 | 35.00 | 34.40 | 34.69 | 34.69 | 0.14% | 647,092 |
| Oct 29, 2025 | 34.28 | 34.82 | 34.20 | 34.64 | 34.64 | 1.08% | 777,910 |
| Oct 28, 2025 | 34.40 | 35.06 | 34.01 | 34.27 | 34.27 | 0.64% | 704,371 |
| Oct 27, 2025 | 33.95 | 34.38 | 33.75 | 34.05 | 34.05 | 0.86% | 1,042,181 |
| Oct 24, 2025 | 33.79 | 34.01 | 33.48 | 33.76 | 33.76 | 1.02% | 1,515,102 |
| Oct 23, 2025 | 33.78 | 34.39 | 33.26 | 33.42 | 33.42 | -2.51% | 539,999 |
| Oct 22, 2025 | 34.29 | 34.71 | 30.05 | 34.28 | 34.28 | -0.96% | 3,610,828 |
| Oct 21, 2025 | 34.07 | 35.24 | 34.01 | 34.61 | 34.61 | 1.51% | 4,146,358 |
| Oct 20, 2025 | 32.91 | 34.13 | 32.83 | 34.10 | 34.10 | 5.02% | 1,309,438 |
| Oct 17, 2025 | 32.52 | 32.71 | 32.14 | 32.47 | 32.47 | -0.92% | 786,698 |
| Oct 16, 2025 | 32.76 | 33.32 | 32.35 | 32.77 | 32.77 | 1.10% | 1,723,708 |
| Oct 15, 2025 | 32.25 | 32.66 | 32.17 | 32.42 | 32.42 | 1.02% | 3,416,171 |
| Oct 14, 2025 | 32.16 | 32.33 | 31.74 | 32.09 | 32.09 | -0.68% | 547,491 |
| Oct 13, 2025 | 31.75 | 33.03 | 31.71 | 32.31 | 32.31 | -1.87% | 306,016 |
| Oct 10, 2025 | 33.27 | 33.32 | 31.99 | 32.93 | 32.93 | -0.46% | 429,279 |
| Oct 9, 2025 | 33.11 | 33.33 | 32.74 | 33.08 | 33.08 | 0.36% | 4,063,742 |
| Oct 8, 2025 | 33.10 | 33.28 | 32.68 | 32.96 | 32.96 | -2.13% | 619,733 |
| Oct 7, 2025 | 34.06 | 34.14 | 33.30 | 33.68 | 33.68 | 0.44% | 500,140 |
| Oct 6, 2025 | 34.15 | 34.23 | 33.46 | 33.53 | 33.53 | -1.70% | 3,867,473 |
| Oct 3, 2025 | 34.41 | 34.46 | 33.95 | 34.11 | 34.11 | -0.82% | 2,276,592 |
| Oct 2, 2025 | 33.88 | 34.85 | 33.85 | 34.39 | 34.39 | 2.96% | 1,908,587 |
| Oct 1, 2025 | 32.96 | 33.69 | 32.89 | 33.40 | 33.40 | 0.61% | 1,201,345 |
| Sep 30, 2025 | 32.94 | 33.20 | 32.57 | 33.20 | 33.20 | 0.29% | 448,632 |
| Sep 29, 2025 | 32.98 | 33.29 | 32.88 | 33.10 | 33.10 | 1.39% | 3,052,079 |
| Sep 26, 2025 | 33.06 | 33.01 | 32.27 | 32.65 | 32.65 | -1.61% | 8,347,831 |
| Sep 25, 2025 | 33.41 | 33.63 | 32.97 | 33.18 | 33.18 | 0.21% | 4,743,552 |
| Sep 24, 2025 | 33.56 | 33.86 | 33.04 | 33.11 | 33.11 | -2.05% | 572,750 |
| Sep 23, 2025 | 33.05 | 34.25 | 33.02 | 33.81 | 33.80 | 3.46% | 3,258,157 |
| Sep 22, 2025 | 33.27 | 33.24 | 32.23 | 32.68 | 32.68 | -1.28% | 2,331,802 |
| Sep 19, 2025 | 33.79 | 33.88 | 32.83 | 33.10 | 33.10 | -1.35% | 1,043,970 |
| Sep 18, 2025 | 33.10 | 34.11 | 33.03 | 33.55 | 33.55 | 3.84% | 965,078 |
| Sep 17, 2025 | 32.30 | 32.65 | 31.92 | 32.31 | 32.31 | -0.69% | 5,433,351 |
| Sep 16, 2025 | 32.92 | 32.96 | 32.17 | 32.54 | 32.54 | 0.10% | 8,829,749 |
| Sep 15, 2025 | 32.10 | 32.83 | 32.01 | 32.50 | 32.50 | 2.33% | 873,932 |
| Sep 12, 2025 | 32.04 | 32.26 | 31.52 | 31.76 | 31.76 | -0.04% | 492,193 |
| Sep 11, 2025 | 31.87 | 32.25 | 31.70 | 31.78 | 31.78 | -0.77% | 1,002,951 |
| Sep 10, 2025 | 32.34 | 32.75 | 31.83 | 32.02 | 32.02 | 0.15% | 1,060,824 |
| Sep 9, 2025 | 32.06 | 32.20 | 31.83 | 31.97 | 31.97 | -0.30% | 458,311 |
| Sep 8, 2025 | 31.90 | 32.38 | 31.83 | 32.07 | 32.07 | 1.37% | 590,703 |
| Sep 5, 2025 | 31.55 | 32.06 | 31.30 | 31.64 | 31.64 | 1.31% | 1,173,148 |
| Sep 4, 2025 | 31.44 | 42.80 | 30.82 | 31.23 | 31.23 | -1.88% | 3,434,531 |
| Sep 3, 2025 | 33.49 | 34.03 | 30.97 | 31.82 | 31.82 | -3.66% | 978,991 |
| Sep 2, 2025 | 34.36 | 34.47 | 32.89 | 33.03 | 33.03 | -4.88% | 4,852,476 |
| Sep 1, 2025 | 34.87 | 35.12 | 34.55 | 34.73 | 34.73 | -2.02% | 170,462 |
| Aug 29, 2025 | 36.13 | 36.17 | 34.90 | 35.44 | 35.44 | -2.12% | 1,012,799 |
| Aug 28, 2025 | 36.12 | 36.78 | 36.10 | 36.21 | 36.21 | 0.08% | 621,559 |
| Aug 27, 2025 | 36.42 | 36.67 | 35.84 | 36.18 | 36.18 | -0.40% | 1,383,798 |
| Aug 26, 2025 | 36.56 | 36.57 | 36.07 | 36.33 | 36.33 | -1.08% | 320,188 |
| Aug 25, 2025 | 36.67 | 36.90 | 36.56 | 36.72 | 36.72 | - | 216,531 |
| Aug 22, 2025 | 35.96 | 36.85 | 35.93 | 36.72 | 36.72 | 1.03% | 808,438 |
| Aug 21, 2025 | 36.56 | 36.66 | 36.11 | 36.35 | 36.35 | -0.36% | 1,173,850 |
| Aug 20, 2025 | 36.58 | 36.99 | 35.89 | 36.48 | 36.48 | -1.59% | 3,117,548 |
| Aug 19, 2025 | 36.75 | 37.27 | 36.73 | 37.07 | 37.07 | 1.37% | 347,545 |
| Aug 18, 2025 | 36.72 | 36.78 | 36.29 | 36.57 | 36.57 | -0.80% | 320,683 |
| Aug 15, 2025 | 36.92 | 37.09 | 36.66 | 36.86 | 36.86 | 0.43% | 287,989 |
| Aug 14, 2025 | 36.72 | 36.96 | 36.44 | 36.71 | 36.71 | -0.35% | 215,969 |
| Aug 13, 2025 | 36.91 | 37.01 | 36.62 | 36.84 | 36.84 | 2.40% | 491,411 |
| Aug 12, 2025 | 35.36 | 36.78 | 35.28 | 35.97 | 35.97 | 1.87% | 606,931 |
| Aug 11, 2025 | 35.56 | 35.63 | 35.13 | 35.31 | 35.31 | 1.34% | 327,260 |
| Aug 8, 2025 | 34.56 | 35.46 | 34.55 | 34.85 | 34.84 | 2.21% | 1,065,440 |
| Aug 7, 2025 | 34.23 | 34.79 | 33.60 | 34.09 | 34.09 | -1.00% | 895,375 |
| Aug 6, 2025 | 35.88 | 35.94 | 34.14 | 34.44 | 34.44 | -2.15% | 788,064 |
| Aug 5, 2025 | 35.08 | 35.88 | 34.24 | 35.19 | 35.19 | 2.74% | 7,428,377 |
| Aug 4, 2025 | 34.10 | 44.66 | 33.62 | 34.26 | 34.26 | 1.23% | 3,254,005 |
| Aug 1, 2025 | 34.23 | 34.54 | 33.39 | 33.84 | 33.84 | -2.32% | 807,031 |
| Jul 31, 2025 | 36.06 | 36.15 | 34.62 | 34.64 | 34.64 | -3.20% | 600,797 |
| Jul 30, 2025 | 35.54 | 36.06 | 35.50 | 35.79 | 35.79 | 0.43% | 709,730 |
| Jul 29, 2025 | 35.24 | 35.91 | 35.23 | 35.63 | 35.63 | 1.67% | 1,682,077 |
| Jul 28, 2025 | 35.35 | 35.46 | 34.87 | 35.05 | 35.05 | 2.27% | 783,617 |
| Jul 25, 2025 | 34.12 | 34.50 | 33.89 | 34.27 | 34.27 | -1.11% | 394,149 |
| Jul 24, 2025 | 35.17 | 35.62 | 33.83 | 34.66 | 34.65 | -4.88% | 2,656,712 |
| Jul 23, 2025 | 37.03 | 37.14 | 35.81 | 36.43 | 36.43 | -2.09% | 1,045,862 |
| Jul 22, 2025 | 37.86 | 37.83 | 36.87 | 37.21 | 37.21 | -3.34% | 952,594 |
| Jul 21, 2025 | 38.18 | 38.71 | 37.99 | 38.50 | 38.50 | 1.08% | 1,974,280 |