Infineon Technologies AG (0KED.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 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 | 32.91 | 32.91 | 995,607 |
| 25 Apr 2024 | 30.44 | 32.90 | 30.32 | 32.56 | 32.56 | 2,364,115 |
| 24 Apr 2024 | 32.47 | 33.57 | 30.70 | 32.50 | 32.50 | 1,960,870 |
| 23 Apr 2024 | 30.05 | 30.18 | 29.63 | 29.89 | 29.89 | 1,733,735 |
| 22 Apr 2024 | 30.13 | 30.55 | 29.60 | 29.81 | 29.81 | 1,622,132 |
| 19 Apr 2024 | 30.31 | 31.24 | 30.13 | 30.34 | 30.34 | 605,247 |
| 18 Apr 2024 | 31.33 | 31.77 | 30.33 | 30.80 | 30.80 | 1,374,654 |
| 17 Apr 2024 | 31.67 | 32.04 | 31.41 | 31.60 | 31.60 | 1,480,181 |
| 16 Apr 2024 | 31.58 | 32.64 | 31.38 | 31.76 | 31.76 | 1,705,298 |
| 15 Apr 2024 | 32.07 | 32.92 | 31.82 | 32.31 | 32.31 | 2,934,053 |
| 12 Apr 2024 | 33.42 | 33.60 | 31.83 | 33.10 | 33.10 | 768,256 |
| 11 Apr 2024 | 33.49 | 33.99 | 32.60 | 33.28 | 33.28 | 1,573,121 |
| 10 Apr 2024 | 34.06 | 34.43 | 33.38 | 33.96 | 33.96 | 2,767,382 |
| 09 Apr 2024 | 32.43 | 33.83 | 32.13 | 33.57 | 33.57 | 1,660,986 |
| 08 Apr 2024 | 31.51 | 32.52 | 31.23 | 32.28 | 32.28 | 1,878,202 |
| 05 Apr 2024 | 31.34 | 31.82 | 31.18 | 31.57 | 31.57 | 798,185 |
| 04 Apr 2024 | 31.50 | 32.02 | 31.32 | 31.72 | 31.72 | 1,901,819 |
| 03 Apr 2024 | 31.16 | 31.76 | 30.95 | 31.73 | 31.73 | 4,559,126 |
| 02 Apr 2024 | 31.55 | 31.85 | 30.66 | 30.78 | 30.78 | 3,507,232 |
| 28 Mar 2024 | 31.66 | 31.85 | 31.28 | 31.52 | 31.52 | 793,927 |
| 27 Mar 2024 | 31.31 | 31.57 | 31.10 | 31.46 | 31.46 | 1,117,603 |
| 26 Mar 2024 | 30.71 | 31.73 | 30.31 | 31.45 | 31.45 | 1,547,831 |
| 25 Mar 2024 | 31.21 | 31.41 | 30.65 | 30.98 | 30.98 | 2,268,846 |
| 22 Mar 2024 | 31.60 | 31.60 | 30.92 | 31.27 | 31.27 | 2,854,704 |
| 21 Mar 2024 | 32.13 | 32.41 | 30.81 | 32.00 | 32.00 | 1,411,518 |
| 20 Mar 2024 | 31.45 | 31.80 | 30.68 | 30.96 | 30.96 | 1,194,565 |
| 19 Mar 2024 | 31.55 | 32.19 | 31.20 | 31.95 | 31.95 | 4,034,341 |
| 18 Mar 2024 | 32.27 | 32.38 | 31.72 | 32.07 | 32.07 | 1,812,811 |
| 15 Mar 2024 | 33.34 | 34.16 | 31.76 | 31.92 | 31.92 | 2,797,161 |
| 14 Mar 2024 | 34.97 | 35.29 | 33.65 | 34.33 | 34.33 | 3,077,924 |
| 13 Mar 2024 | 35.22 | 35.53 | 34.67 | 34.89 | 34.89 | 1,912,057 |
| 12 Mar 2024 | 33.85 | 35.03 | 33.53 | 34.53 | 34.53 | 983,179 |
| 11 Mar 2024 | 33.67 | 33.85 | 33.10 | 33.73 | 33.73 | 2,108,747 |
| 08 Mar 2024 | 35.02 | 35.32 | 34.27 | 34.70 | 34.70 | 1,479,223 |
| 07 Mar 2024 | 33.63 | 34.87 | 33.29 | 34.57 | 34.57 | 1,595,283 |
| 06 Mar 2024 | 33.24 | 33.94 | 32.96 | 33.55 | 33.55 | 1,290,665 |
| 05 Mar 2024 | 33.31 | 33.78 | 32.97 | 33.34 | 33.34 | 1,341,388 |
| 04 Mar 2024 | 34.31 | 34.32 | 33.44 | 33.66 | 33.66 | 2,451,936 |
| 01 Mar 2024 | 33.64 | 34.06 | 32.90 | 33.98 | 33.98 | 1,658,084 |
| 29 Feb 2024 | 33.25 | 33.51 | 32.82 | 33.10 | 33.10 | 1,099,569 |
| 28 Feb 2024 | 34.17 | 34.78 | 32.95 | 33.17 | 33.17 | 3,535,638 |
| 27 Feb 2024 | 33.26 | 34.67 | 33.01 | 34.47 | 34.47 | 2,985,326 |
| 26 Feb 2024 | 32.78 | 33.39 | 32.65 | 33.19 | 33.19 | 1,509,881 |
| 26 Feb 2024 | 0.35 Dividend | |||||
| 23 Feb 2024 | 33.62 | 33.99 | 33.04 | 33.10 | 32.75 | 3,793,214 |
| 22 Feb 2024 | 33.96 | 34.53 | 32.69 | 34.52 | 34.16 | 3,115,235 |
| 21 Feb 2024 | 33.02 | 33.28 | 32.36 | 33.00 | 32.65 | 517,286 |
| 20 Feb 2024 | 32.85 | 33.34 | 32.28 | 32.56 | 32.22 | 5,193,772 |
| 19 Feb 2024 | 33.10 | 33.67 | 32.86 | 33.18 | 32.83 | 5,263,877 |
| 16 Feb 2024 | 33.74 | 34.00 | 32.85 | 33.41 | 33.06 | 1,426,999 |
| 15 Feb 2024 | 33.27 | 33.88 | 32.79 | 33.46 | 33.10 | 1,070,757 |
| 14 Feb 2024 | 32.51 | 32.99 | 32.44 | 32.69 | 32.34 | 1,741,388 |
| 13 Feb 2024 | 33.84 | 33.96 | 32.15 | 32.51 | 32.17 | 2,494,339 |
| 12 Feb 2024 | 33.83 | 34.34 | 33.63 | 34.08 | 33.72 | 561,958 |
| 09 Feb 2024 | 33.09 | 34.08 | 32.90 | 33.63 | 33.28 | 1,576,032 |
| 08 Feb 2024 | 32.24 | 33.44 | 31.68 | 33.19 | 32.84 | 10,933,390 |
| 07 Feb 2024 | 33.09 | 33.81 | 31.71 | 32.65 | 32.31 | 3,128,929 |
| 06 Feb 2024 | 33.84 | 35.00 | 33.00 | 33.41 | 33.06 | 2,784,439 |
| 05 Feb 2024 | 33.58 | 34.88 | 33.43 | 34.45 | 34.09 | 2,237,785 |
| 02 Feb 2024 | 33.38 | 33.83 | 33.14 | 33.69 | 33.33 | 996,982 |
| 01 Feb 2024 | 33.68 | 34.32 | 33.29 | 33.38 | 33.03 | 731,641 |
| 31 Jan 2024 | 33.97 | 34.65 | 33.07 | 33.74 | 33.38 | 1,690,015 |
| 30 Jan 2024 | 33.90 | 34.36 | 33.31 | 34.14 | 33.78 | 3,009,768 |
| 29 Jan 2024 | 34.12 | 34.19 | 33.42 | 33.51 | 33.16 | 1,256,103 |
| 26 Jan 2024 | 33.92 | 34.85 | 33.79 | 34.33 | 33.97 | 1,351,071 |
| 25 Jan 2024 | 34.10 | 35.12 | 33.91 | 34.50 | 34.13 | 2,827,186 |
| 24 Jan 2024 | 34.66 | 35.20 | 34.06 | 34.92 | 34.55 | 2,323,345 |
| 23 Jan 2024 | 34.78 | 35.17 | 34.44 | 34.81 | 34.44 | 1,016,425 |
| 22 Jan 2024 | 35.01 | 35.21 | 33.98 | 34.76 | 34.39 | 2,694,428 |
| 19 Jan 2024 | 34.41 | 34.72 | 33.90 | 34.41 | 34.05 | 2,428,893 |
| 18 Jan 2024 | 33.38 | 34.11 | 32.33 | 33.87 | 33.51 | 3,521,899 |
| 17 Jan 2024 | 32.90 | 33.82 | 32.37 | 32.53 | 32.19 | 1,806,851 |
| 16 Jan 2024 | 33.29 | 34.01 | 33.04 | 33.56 | 33.20 | 2,468,246 |
| 15 Jan 2024 | 34.14 | 34.31 | 33.67 | 33.84 | 33.48 | 1,809,428 |
| 12 Jan 2024 | 34.63 | 35.15 | 34.02 | 34.34 | 33.98 | 880,815 |
| 11 Jan 2024 | 35.16 | 35.40 | 34.05 | 34.31 | 33.95 | 2,896,933 |
| 10 Jan 2024 | 35.42 | 35.76 | 34.33 | 34.70 | 34.33 | 2,398,824 |
| 09 Jan 2024 | 35.62 | 36.04 | 34.85 | 35.18 | 34.80 | 2,607,351 |
| 08 Jan 2024 | 34.96 | 35.91 | 34.94 | 35.54 | 35.17 | 1,516,154 |
| 05 Jan 2024 | 34.54 | 35.26 | 34.42 | 35.12 | 34.75 | 1,545,611 |
| 04 Jan 2024 | 35.58 | 35.86 | 33.76 | 34.34 | 33.98 | 2,690,960 |
| 03 Jan 2024 | 36.33 | 37.28 | 35.33 | 36.65 | 36.27 | 1,342,003 |
| 02 Jan 2024 | 37.79 | 38.03 | 36.78 | 37.07 | 36.67 | 1,320,656 |
| 29 Dec 2023 | 37.72 | 37.94 | 37.42 | 37.74 | 37.34 | 316,032 |
| 28 Dec 2023 | 38.11 | 38.15 | 37.53 | 37.63 | 37.23 | 444,921 |
| 27 Dec 2023 | 37.94 | 38.18 | 37.39 | 37.99 | 37.59 | 639,444 |
| 22 Dec 2023 | 37.66 | 38.10 | 37.34 | 37.62 | 37.22 | 1,721,265 |
| 21 Dec 2023 | 37.49 | 37.99 | 37.16 | 37.87 | 37.46 | 1,001,491 |
| 20 Dec 2023 | 38.01 | 38.29 | 37.60 | 37.77 | 37.37 | 4,790,574 |
| 19 Dec 2023 | 38.07 | 38.40 | 37.10 | 38.06 | 37.66 | 2,782,898 |
| 18 Dec 2023 | 38.19 | 39.15 | 37.69 | 38.27 | 37.87 | 1,620,739 |
| 15 Dec 2023 | 38.66 | 39.33 | 38.15 | 39.03 | 38.62 | 1,828,489 |
| 14 Dec 2023 | 37.54 | 38.64 | 35.10 | 38.30 | 37.90 | 7,070,649 |
| 13 Dec 2023 | 37.24 | 37.40 | 37.01 | 37.33 | 36.93 | 1,628,415 |
| 12 Dec 2023 | 37.20 | 37.42 | 36.68 | 37.10 | 36.70 | 969,619 |
| 11 Dec 2023 | 36.95 | 37.21 | 36.70 | 36.92 | 36.53 | 2,173,406 |
| 08 Dec 2023 | 36.67 | 37.29 | 36.21 | 36.86 | 36.47 | 1,442,797 |
| 07 Dec 2023 | 36.44 | 36.56 | 36.23 | 36.45 | 36.06 | 4,165,758 |
| 06 Dec 2023 | 36.51 | 36.93 | 35.69 | 36.80 | 36.41 | 1,177,688 |
| 05 Dec 2023 | 35.87 | 36.22 | 35.52 | 35.89 | 35.51 | 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.