What's best?

Should you support your children at university or help them on to property ladder?

Infineon Technologies AG (IFX.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

37.90

-0.25

(-0.64%)

As of 10:52AM CEST. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	37.94	38.21	37.90	37.90	37.90	1,200
28 May 2024	37.97	38.29	37.97	38.15	38.15	1,200
27 May 2024	37.96	38.18	37.85	37.97	37.97	200
24 May 2024	37.65	37.94	37.44	37.94	37.94	50
23 May 2024	38.05	38.31	37.63	37.65	37.65	-
22 May 2024	36.33	37.59	36.19	37.38	37.38	80
21 May 2024	37.39	37.39	36.31	36.40	36.40	150
20 May 2024	37.01	37.49	37.01	37.49	37.49	-
17 May 2024	36.62	37.02	36.20	36.85	36.85	-
16 May 2024	37.97	38.08	36.81	36.83	36.83	220
15 May 2024	37.23	38.14	37.23	38.02	38.02	1,000
14 May 2024	37.14	37.31	37.04	37.24	37.24	31
13 May 2024	38.05	38.05	37.14	37.14	37.14	30
10 May 2024	36.92	38.00	36.92	37.90	37.90	1,130
09 May 2024	36.08	36.83	36.08	36.72	36.72	602
08 May 2024	36.25	36.54	35.72	36.17	36.17	392
07 May 2024	31.38	36.47	31.38	36.28	36.28	1,983
06 May 2024	31.50	32.28	31.50	32.28	32.28	1,110
03 May 2024	31.69	31.86	31.43	31.57	31.57	-
02 May 2024	32.28	32.28	31.36	31.53	31.53	166
30 Apr 2024	33.11	33.29	32.58	32.58	32.58	-
29 Apr 2024	33.25	33.25	32.74	32.83	32.83	253
26 Apr 2024	32.85	33.06	32.68	32.95	32.95	8
25 Apr 2024	30.45	32.79	30.45	32.60	32.60	500
24 Apr 2024	30.60	32.10	30.60	31.43	31.43	3,065
23 Apr 2024	30.09	30.09	29.68	30.06	30.06	50
22 Apr 2024	30.36	30.39	29.84	30.10	30.10	165
19 Apr 2024	30.35	30.47	29.84	29.84	29.84	521
18 Apr 2024	31.69	31.69	30.46	30.70	30.70	101
17 Apr 2024	31.42	32.01	31.42	31.45	31.45	-
16 Apr 2024	31.94	32.10	31.41	32.10	32.10	64
15 Apr 2024	32.08	32.83	31.91	31.91	31.91	30
12 Apr 2024	33.26	33.26	31.90	32.00	32.00	-
11 Apr 2024	33.66	33.66	32.74	33.17	33.17	20
10 Apr 2024	33.76	34.37	33.54	33.57	33.57	275
09 Apr 2024	32.39	33.67	32.39	33.67	33.67	25
08 Apr 2024	31.74	32.45	31.74	32.31	32.31	10
05 Apr 2024	31.17	31.70	31.17	31.68	31.68	-
04 Apr 2024	31.54	31.93	31.16	31.16	31.16	100
03 Apr 2024	31.34	31.69	31.21	31.50	31.50	852
02 Apr 2024	31.45	31.73	30.66	30.83	30.83	998
28 Mar 2024	31.50	31.72	31.45	31.47	31.47	402
27 Mar 2024	31.48	31.51	31.26	31.50	31.50	227
26 Mar 2024	30.82	31.64	30.82	31.25	31.25	217
25 Mar 2024	31.15	31.17	30.68	30.88	30.88	245
22 Mar 2024	31.76	31.76	31.16	31.25	31.25	855
21 Mar 2024	31.85	32.03	31.60	31.67	31.67	255
20 Mar 2024	31.50	31.50	30.81	31.48	31.48	140
19 Mar 2024	32.08	32.08	31.31	31.62	31.62	2,120
18 Mar 2024	32.21	32.22	31.93	32.17	32.17	500
15 Mar 2024	33.87	33.87	31.78	32.01	32.01	5,840
14 Mar 2024	35.03	35.03	33.77	34.00	34.00	8,550
13 Mar 2024	34.90	35.34	34.80	35.09	35.09	450
12 Mar 2024	33.85	35.00	33.85	34.92	34.92	50
11 Mar 2024	34.05	34.05	33.19	33.70	33.70	25
08 Mar 2024	34.72	34.89	34.04	34.04	34.04	300
07 Mar 2024	33.71	34.79	33.52	34.79	34.79	10
06 Mar 2024	33.27	33.88	33.27	33.83	33.83	-
05 Mar 2024	33.24	33.67	33.04	33.04	33.04	35
04 Mar 2024	34.05	34.10	33.57	33.58	33.58	145
01 Mar 2024	33.37	34.11	33.37	33.99	33.99	-
29 Feb 2024	33.11	33.38	32.97	33.28	33.28	510
28 Feb 2024	34.55	34.55	33.02	33.20	33.20	103
27 Feb 2024	33.13	34.56	33.13	34.52	34.52	14
26 Feb 2024	32.85	33.35	32.85	33.19	33.19	30
26 Feb 2024	0.35 Dividend
23 Feb 2024	33.76	33.94	33.12	33.19	32.84	-
22 Feb 2024	33.53	34.38	33.53	33.73	33.37	-
21 Feb 2024	32.60	33.27	32.60	32.95	32.60	-
20 Feb 2024	32.99	32.99	32.50	32.81	32.46	55
19 Feb 2024	33.13	33.28	33.12	33.18	32.83	230
16 Feb 2024	33.60	33.81	33.18	33.24	32.89	-
15 Feb 2024	33.24	33.83	33.24	33.40	33.04	-
14 Feb 2024	32.51	33.12	32.47	33.12	32.77	70
13 Feb 2024	34.01	34.01	32.31	32.32	31.98	1,107
12 Feb 2024	33.60	34.33	33.60	33.94	33.59	277
09 Feb 2024	33.17	34.04	33.17	33.74	33.39	1,100
08 Feb 2024	32.17	33.35	31.76	33.17	32.83	-
07 Feb 2024	33.49	33.49	31.88	31.97	31.63	1,038
06 Feb 2024	33.13	34.00	33.13	33.89	33.53	695
05 Feb 2024	33.72	34.85	33.57	34.85	34.48	-
02 Feb 2024	33.72	33.78	33.45	33.73	33.37	100
01 Feb 2024	33.72	34.17	33.47	33.66	33.30	90
31 Jan 2024	33.81	33.95	33.58	33.67	33.31	-
30 Jan 2024	33.76	34.28	33.62	34.12	33.76	-
29 Jan 2024	34.28	34.28	33.43	33.79	33.43	165
26 Jan 2024	33.94	34.47	33.92	34.19	33.83	50
25 Jan 2024	34.25	34.91	34.17	34.37	34.00	-
24 Jan 2024	34.40	35.06	34.25	34.88	34.51	600
23 Jan 2024	34.72	35.00	34.64	34.90	34.54	879
22 Jan 2024	34.60	34.93	34.53	34.63	34.26	10
19 Jan 2024	34.80	34.80	34.18	34.70	34.33	100
18 Jan 2024	32.83	34.29	32.83	34.29	33.93	133
17 Jan 2024	33.02	33.02	32.46	32.67	32.33	-
16 Jan 2024	33.55	33.60	33.17	33.35	32.99	10
15 Jan 2024	34.38	34.38	33.73	33.81	33.46	-
12 Jan 2024	34.72	34.74	34.14	34.25	33.89	-
11 Jan 2024	35.06	35.06	34.29	34.69	34.33	-
10 Jan 2024	35.14	35.27	34.56	34.82	34.45	1,000
09 Jan 2024	35.80	35.80	35.03	35.30	34.93	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,235.59-18.59(-0.23%)

FTSE 25020,611.70-93.57(-0.45%)

AIM805.63-2.73(-0.34%)

GBP/EUR1.1765+0.0010(+0.09%)

GBP/USD1.2760-0.0011(-0.09%)

Bitcoin GBP53,182.29-168.33(-0.32%)

What's best?

Infineon Technologies AG (IFX.BE)

FTSE 100
8,235.59
-18.59(-0.23%)

FTSE 250
20,611.70
-93.57(-0.45%)

AIM
805.63
-2.73(-0.34%)

GBP/EUR
1.1765
+0.0010(+0.09%)

GBP/USD
1.2760
-0.0011(-0.09%)

Bitcoin GBP
53,182.29
-168.33(-0.32%)