Infineon Technologies AG (0KED.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:01PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 32.87 | 33.20 | 32.26 | 32.96 | 32.96 | 995,607 |
| 25 Apr 2024 | 30.44 | 32.90 | 30.32 | 32.51 | 32.51 | 2,364,114 |
| 24 Apr 2024 | 32.47 | 33.57 | 30.73 | 31.37 | 31.37 | 1,960,870 |
| 23 Apr 2024 | 30.05 | 30.18 | 29.63 | 29.85 | 29.85 | 1,733,734 |
| 22 Apr 2024 | 30.13 | 30.55 | 29.60 | 29.91 | 29.91 | 1,622,132 |
| 19 Apr 2024 | 30.31 | 31.24 | 30.13 | 30.27 | 30.27 | 605,247 |
| 18 Apr 2024 | 31.33 | 31.77 | 30.33 | 30.98 | 30.98 | 1,374,653 |
| 17 Apr 2024 | 31.67 | 32.04 | 31.41 | 31.64 | 31.64 | 1,480,180 |
| 16 Apr 2024 | 31.58 | 32.64 | 31.38 | 31.89 | 31.89 | 1,705,298 |
| 15 Apr 2024 | 32.07 | 32.92 | 31.82 | 32.30 | 32.30 | 2,934,053 |
| 12 Apr 2024 | 33.42 | 33.60 | 31.83 | 32.13 | 32.13 | 768,256 |
| 11 Apr 2024 | 33.49 | 33.99 | 32.60 | 32.78 | 32.78 | 1,573,120 |
| 10 Apr 2024 | 34.06 | 34.43 | 33.38 | 33.67 | 33.67 | 2,767,381 |
| 09 Apr 2024 | 32.43 | 33.83 | 32.13 | 33.58 | 33.58 | 1,660,986 |
| 08 Apr 2024 | 31.51 | 32.52 | 31.23 | 32.43 | 32.43 | 1,878,201 |
| 05 Apr 2024 | 31.34 | 31.82 | 31.18 | 31.64 | 31.64 | 798,185 |
| 04 Apr 2024 | 31.50 | 32.02 | 31.32 | 32.00 | 32.00 | 1,901,818 |
| 03 Apr 2024 | 31.16 | 31.76 | 30.95 | 31.58 | 31.58 | 4,559,125 |
| 02 Apr 2024 | 31.55 | 31.85 | 30.66 | 30.83 | 30.83 | 3,507,232 |
| 28 Mar 2024 | 31.66 | 31.85 | 31.28 | 31.49 | 31.49 | 793,926 |
| 27 Mar 2024 | 31.31 | 31.57 | 31.10 | 31.50 | 31.50 | 1,117,603 |
| 26 Mar 2024 | 30.71 | 31.73 | 30.31 | 31.40 | 31.40 | 1,547,830 |
| 25 Mar 2024 | 31.21 | 31.41 | 30.65 | 30.95 | 30.95 | 2,268,845 |
| 22 Mar 2024 | 31.60 | 31.60 | 30.92 | 31.25 | 31.25 | 2,854,703 |
| 21 Mar 2024 | 32.13 | 32.41 | 30.81 | 31.80 | 31.80 | 1,411,517 |
| 20 Mar 2024 | 31.45 | 31.80 | 30.68 | 30.98 | 30.98 | 1,194,565 |
| 19 Mar 2024 | 31.55 | 32.19 | 31.20 | 31.41 | 31.41 | 4,034,341 |
| 18 Mar 2024 | 32.27 | 32.38 | 31.72 | 32.08 | 32.08 | 1,812,810 |
| 15 Mar 2024 | 33.34 | 34.16 | 31.76 | 31.94 | 31.94 | 4,100,796 |
| 14 Mar 2024 | 34.97 | 35.29 | 33.65 | 33.92 | 33.92 | 3,077,923 |
| 13 Mar 2024 | 35.22 | 35.53 | 34.67 | 34.83 | 34.83 | 1,912,056 |
| 12 Mar 2024 | 33.85 | 35.03 | 33.53 | 34.87 | 34.87 | 1,303,152 |
| 11 Mar 2024 | 33.67 | 33.85 | 33.10 | 33.66 | 33.66 | 2,108,746 |
| 08 Mar 2024 | 35.02 | 35.32 | 34.27 | 34.40 | 34.40 | 2,490,983 |
| 07 Mar 2024 | 33.63 | 34.87 | 33.29 | 34.76 | 34.76 | 1,595,282 |
| 06 Mar 2024 | 33.24 | 33.94 | 32.96 | 33.79 | 33.79 | 1,290,664 |
| 05 Mar 2024 | 33.31 | 33.78 | 32.97 | 33.08 | 33.08 | 1,341,388 |
| 04 Mar 2024 | 34.31 | 34.32 | 33.44 | 33.59 | 33.59 | 2,451,935 |
| 01 Mar 2024 | 33.64 | 34.06 | 32.90 | 33.94 | 33.94 | 1,658,084 |
| 29 Feb 2024 | 33.25 | 33.51 | 32.82 | 33.18 | 33.18 | 1,099,568 |
| 28 Feb 2024 | 34.17 | 34.78 | 32.95 | 33.15 | 33.15 | 3,535,638 |
| 27 Feb 2024 | 33.26 | 34.67 | 33.01 | 34.58 | 34.58 | 2,985,325 |
| 26 Feb 2024 | 32.78 | 33.39 | 32.65 | 33.24 | 33.24 | 1,509,881 |
| 26 Feb 2024 | 0.35 Dividend | |||||
| 23 Feb 2024 | 33.62 | 33.99 | 33.04 | 33.11 | 32.76 | 3,793,214 |
| 22 Feb 2024 | 33.96 | 34.53 | 32.69 | 33.67 | 33.31 | 3,115,235 |
| 21 Feb 2024 | 33.02 | 33.28 | 32.36 | 32.97 | 32.62 | 517,285 |
| 20 Feb 2024 | 32.85 | 33.34 | 32.28 | 32.60 | 32.26 | 5,193,771 |
| 19 Feb 2024 | 33.10 | 33.67 | 32.86 | 33.17 | 32.82 | 5,263,876 |
| 16 Feb 2024 | 33.74 | 34.00 | 32.85 | 33.37 | 33.02 | 1,426,998 |
| 15 Feb 2024 | 33.27 | 33.88 | 32.79 | 33.43 | 33.08 | 1,070,756 |
| 14 Feb 2024 | 32.51 | 32.99 | 32.44 | 32.97 | 32.63 | 1,741,388 |
| 13 Feb 2024 | 33.84 | 33.96 | 32.15 | 32.67 | 32.33 | 2,494,338 |
| 12 Feb 2024 | 33.83 | 34.34 | 33.63 | 34.28 | 33.91 | 561,958 |
| 09 Feb 2024 | 33.09 | 34.08 | 32.90 | 33.53 | 33.17 | 1,576,032 |
| 08 Feb 2024 | 32.24 | 33.44 | 31.68 | 33.40 | 33.05 | 10,933,396 |
| 07 Feb 2024 | 33.09 | 33.81 | 31.71 | 31.92 | 31.58 | 3,905,255 |
| 06 Feb 2024 | 33.84 | 35.00 | 33.10 | 33.82 | 33.46 | 2,784,438 |
| 05 Feb 2024 | 33.58 | 34.88 | 33.43 | 34.61 | 34.24 | 2,237,785 |
| 02 Feb 2024 | 33.38 | 33.83 | 33.14 | 33.58 | 33.23 | 1,271,752 |
| 01 Feb 2024 | 33.68 | 34.32 | 33.29 | 33.35 | 33.00 | 2,891,675 |
| 31 Jan 2024 | 33.97 | 34.65 | 33.07 | 33.84 | 33.48 | 1,690,015 |
| 30 Jan 2024 | 33.90 | 34.36 | 33.31 | 34.17 | 33.81 | 3,009,767 |
| 29 Jan 2024 | 34.12 | 34.19 | 33.42 | 33.60 | 33.24 | 1,256,102 |
| 26 Jan 2024 | 33.92 | 34.85 | 33.79 | 34.31 | 33.95 | 1,351,070 |
| 25 Jan 2024 | 34.10 | 35.12 | 33.98 | 34.58 | 34.22 | 2,827,185 |
| 24 Jan 2024 | 34.66 | 35.20 | 34.06 | 34.95 | 34.58 | 2,323,344 |
| 23 Jan 2024 | 34.78 | 35.17 | 34.44 | 34.96 | 34.59 | 1,016,424 |
| 22 Jan 2024 | 35.01 | 35.21 | 33.98 | 34.62 | 34.26 | 2,694,427 |
| 19 Jan 2024 | 34.41 | 34.72 | 33.90 | 34.33 | 33.97 | 2,428,892 |
| 18 Jan 2024 | 33.38 | 34.11 | 32.33 | 33.86 | 33.50 | 3,521,898 |
| 17 Jan 2024 | 32.90 | 33.82 | 32.37 | 32.53 | 32.18 | 1,806,851 |
| 16 Jan 2024 | 33.29 | 34.01 | 33.04 | 33.60 | 33.24 | 2,468,245 |
| 15 Jan 2024 | 33.83 | 34.31 | 33.67 | 33.89 | 33.53 | 1,809,428 |
| 12 Jan 2024 | 34.63 | 35.15 | 34.02 | 34.28 | 33.91 | 880,814 |
| 11 Jan 2024 | 35.16 | 35.40 | 34.05 | 34.34 | 33.97 | 2,896,932 |
| 10 Jan 2024 | 35.42 | 35.76 | 34.33 | 34.70 | 34.34 | 2,398,824 |
| 09 Jan 2024 | 35.62 | 36.04 | 34.85 | 35.24 | 34.86 | 2,607,350 |
| 08 Jan 2024 | 34.96 | 35.91 | 34.94 | 35.83 | 35.45 | 1,516,153 |
| 05 Jan 2024 | 34.54 | 35.26 | 34.42 | 35.22 | 34.85 | 1,545,610 |
| 04 Jan 2024 | 35.58 | 35.86 | 33.76 | 34.83 | 34.46 | 2,690,959 |
| 03 Jan 2024 | 36.33 | 37.28 | 35.33 | 35.50 | 35.12 | 1,342,003 |
| 02 Jan 2024 | 37.79 | 38.03 | 36.78 | 36.95 | 36.56 | 1,320,656 |
| 29 Dec 2023 | 37.72 | 37.94 | 37.42 | 37.65 | 37.26 | 316,032 |
| 28 Dec 2023 | 38.11 | 38.15 | 37.53 | 37.63 | 37.23 | 444,920 |
| 27 Dec 2023 | 37.94 | 38.18 | 37.39 | 38.04 | 37.64 | 710,193 |
| 22 Dec 2023 | 37.66 | 38.10 | 37.34 | 37.49 | 37.10 | 1,721,265 |
| 21 Dec 2023 | 37.49 | 37.99 | 37.16 | 37.75 | 37.35 | 1,001,491 |
| 20 Dec 2023 | 38.01 | 38.29 | 37.60 | 37.78 | 37.38 | 4,790,574 |
| 19 Dec 2023 | 38.07 | 38.40 | 37.10 | 38.10 | 37.69 | 2,782,897 |
| 18 Dec 2023 | 38.19 | 39.15 | 37.69 | 37.93 | 37.53 | 1,620,738 |
| 15 Dec 2023 | 38.66 | 39.33 | 38.15 | 38.81 | 38.40 | 1,828,488 |
| 14 Dec 2023 | 37.54 | 38.64 | 35.10 | 38.25 | 37.84 | 7,070,649 |
| 13 Dec 2023 | 37.24 | 37.40 | 37.01 | 37.21 | 36.81 | 1,895,547 |
| 12 Dec 2023 | 37.20 | 37.42 | 36.68 | 37.20 | 36.81 | 969,619 |
| 11 Dec 2023 | 36.95 | 37.21 | 36.70 | 37.02 | 36.63 | 2,173,405 |
| 08 Dec 2023 | 36.67 | 37.29 | 36.21 | 37.14 | 36.75 | 1,442,797 |
| 07 Dec 2023 | 36.44 | 36.56 | 36.23 | 36.43 | 36.04 | 4,165,757 |
| 06 Dec 2023 | 36.51 | 36.93 | 35.69 | 36.83 | 36.44 | 1,177,688 |
| 05 Dec 2023 | 35.87 | 36.22 | 35.52 | 36.15 | 35.76 | 3,588,685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.