Infineon Technologies Ag (IFNNF)

Historical Prices For Infineon Technologies Ag (IFNNF)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	39.00	0.00	41.00	41.00	27	41.00
10/20/2025	39.00	39.00	39.00	39.00	729	39.00
10/17/2025	37.48	37.65	37.48	37.65	424	37.65
10/16/2025	38.72	38.72	38.72	38.72	1,685	38.72
10/10/2025	38.89	0.00	38.89	37.15	195	37.15
10/07/2025	40.20	0.00	40.20	38.89	67	38.89
10/03/2025	37.86	0.00	40.20	40.20	20	40.20
9/30/2025	38.29	0.00	38.29	37.86	1	37.86
9/29/2025	38.40	38.40	38.29	38.29	744	38.29
9/26/2025	37.31	38.03	37.31	38.03	1,347	38.03
9/23/2025	38.98	0.00	38.98	38.90	650	38.90
9/22/2025	38.98	38.98	38.98	38.98	336	38.98
9/18/2025	38.15	0.00	39.50	39.50	25	39.50
9/16/2025	37.27	0.00	38.15	38.15	90	38.15
9/12/2025	37.46	0.00	37.46	37.27	195	37.27
9/11/2025	37.35	38.25	37.35	37.46	935,334	37.46
9/10/2025	37.65	37.65	37.35	37.35	700,354	37.35
9/09/2025	37.50	37.50	37.50	37.50	535	37.50
9/08/2025	37.85	37.85	37.85	37.85	202	37.85
9/05/2025	36.56	36.99	36.56	36.99	564	36.99
9/04/2025	36.20	36.30	36.20	36.30	30,313	36.30
9/03/2025	38.25	38.25	36.80	37.40	714	37.40
9/02/2025	39.52	39.52	39.52	39.52	8,238	39.52
8/29/2025	40.81	40.81	40.81	40.81	213	40.81
8/27/2025	42.00	0.00	42.00	41.90	40	41.90
8/25/2025	43.05	0.00	43.05	42.00	4,026	42.00
8/22/2025	41.03	43.05	41.03	43.05	492	43.05
8/21/2025	41.42	41.42	41.42	41.42	473	41.42
8/20/2025	42.42	42.44	42.42	42.44	611	42.44
8/19/2025	42.52	43.17	42.52	43.17	1,062	43.17
8/18/2025	41.40	43.50	41.40	42.75	15,369	42.75
8/15/2025	42.92	43.00	42.92	43.00	4,040	43.00
8/14/2025	42.70	42.70	41.85	42.70	8,116	42.70
8/13/2025	43.08	43.08	42.60	42.85	7,035	42.85
8/12/2025	42.25	42.74	42.25	42.55	2,973	42.55
8/11/2025	40.00	40.90	40.00	40.90	416	40.90
8/08/2025	40.00	41.16	40.00	41.16	2,225	41.16
8/07/2025	39.55	40.20	39.55	40.20	33,629	40.20
8/06/2025	39.85	39.85	39.42	39.42	2,273	39.42
8/05/2025	40.18	41.17	39.75	41.17	3,547	41.17
8/04/2025	39.48	39.61	39.48	39.48	1,527	39.48
8/01/2025	38.95	39.00	38.75	38.95	3,078	38.95
7/31/2025	40.02	40.02	40.02	40.02	1,247	40.02
7/30/2025	41.03	42.05	41.03	41.20	3,499	41.20
7/29/2025	41.05	41.05	41.04	41.04	1,271	41.04
7/28/2025	40.75	40.75	39.99	39.99	7,013	39.99
7/25/2025	40.20	40.20	40.00	40.00	707	40.00
7/24/2025	40.40	40.40	39.80	39.90	37,418	39.90