IFX.DE - Infineon Technologies AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202021.3321.4020.5320.5520.552,405,711
27 Jan 202021.3321.6321.1721.2421.247,938,095
24 Jan 2020------
23 Jan 202021.3021.9821.2521.5221.527,475,423
22 Jan 202021.2021.3921.0321.3521.354,852,943
21 Jan 202020.9721.0720.7421.0621.063,524,158
20 Jan 202021.1521.3321.1021.1421.142,036,821
17 Jan 202021.2721.4021.1321.1321.133,938,486
16 Jan 202021.4521.5121.1321.1721.173,218,569
15 Jan 202021.2521.4221.0721.1721.173,707,636
14 Jan 202021.6521.7321.3121.3421.344,982,420
13 Jan 202021.5021.6821.4421.6621.664,068,899
10 Jan 202021.7521.7721.4221.4221.423,456,501
09 Jan 202021.7421.9921.6321.6321.635,126,687
08 Jan 202020.8421.5820.7021.3121.317,033,333
07 Jan 202020.4021.0420.4021.0421.048,715,737
06 Jan 202020.0020.0819.4220.0520.056,488,522
03 Jan 202020.5520.5520.2220.3920.393,771,505
02 Jan 202020.2020.8920.1820.6820.684,204,646
30 Dec 201920.2520.3420.1620.3120.311,728,403
27 Dec 201920.3520.5220.2620.3420.342,614,855
23 Dec 201920.4020.4920.2520.3420.343,183,568
20 Dec 201920.5320.7820.3820.4320.438,179,466
19 Dec 201920.5220.6020.3820.6020.604,999,598
18 Dec 201920.6520.7020.3320.4420.444,569,234
17 Dec 201920.9921.0220.6720.7220.725,866,263
16 Dec 201921.1821.2720.7721.0221.025,205,608
13 Dec 201921.0021.3020.8821.0521.058,426,231
12 Dec 201920.3420.8920.3320.7020.708,621,355
11 Dec 201919.8120.2619.7020.2220.225,505,936
10 Dec 201919.8920.0819.5019.8819.886,742,045
09 Dec 201920.0420.1619.8619.8619.864,184,339
06 Dec 201919.4720.0419.4120.0420.046,388,901
05 Dec 201919.3919.4719.1719.2619.263,610,636
04 Dec 201919.1019.4419.0519.2519.254,741,257
03 Dec 201919.2619.5018.8618.9818.985,560,410
02 Dec 201919.4319.5818.9819.0719.076,296,908
29 Nov 201919.3519.6419.1419.3919.393,717,491
28 Nov 201919.6019.6019.4019.4519.453,101,632
27 Nov 201919.8619.9919.6219.6519.655,342,639
26 Nov 201919.7519.8519.6419.7619.767,723,824
25 Nov 201919.3619.7219.2519.6919.696,483,245
22 Nov 201918.8719.3018.7919.1919.196,613,416
21 Nov 201918.9019.0318.6618.8818.886,148,936
20 Nov 201919.0519.2618.8519.1419.145,661,378
19 Nov 201919.2619.6019.2319.2819.285,991,090
18 Nov 201919.6019.6619.2019.4519.456,025,036
15 Nov 201919.6019.7319.3319.6219.625,802,004
14 Nov 201919.5019.6619.4019.4119.414,737,437
13 Nov 201919.7519.8819.2719.6219.627,184,623
12 Nov 201919.8019.9719.3419.6619.6615,914,734
11 Nov 201918.6318.7218.3818.5118.517,915,022
08 Nov 201919.1319.1818.5618.8418.849,298,245
07 Nov 201918.6719.3218.6519.3119.3110,818,362
06 Nov 201918.6318.8918.4618.5418.545,928,475
05 Nov 201918.4918.8218.3518.6818.687,734,204
04 Nov 201918.1018.4818.0618.3618.366,811,013
01 Nov 201917.3817.8917.2417.8017.805,773,953
31 Oct 201918.0118.0117.2217.3817.387,974,316
30 Oct 201917.9018.1417.6317.8517.855,537,967
29 Oct 201918.1418.3917.9118.0118.016,962,747
28 Oct 201917.5818.1417.5318.1018.108,149,083
25 Oct 201917.2917.5817.1917.5817.586,856,388
24 Oct 201916.7317.2916.7317.2417.249,673,340
23 Oct 201916.1916.5515.9816.5516.5511,496,399
22 Oct 201917.1217.3716.5916.6916.697,422,473
21 Oct 201916.3017.0916.2516.9616.967,901,021
18 Oct 201916.4016.5016.1216.2916.295,979,497
17 Oct 201916.6517.0116.4616.4616.468,549,652
16 Oct 201916.7216.9016.5016.6716.6710,718,353
15 Oct 201916.8217.1816.6916.9916.997,207,928
14 Oct 201916.8416.8916.3816.6416.646,591,978
11 Oct 201916.1716.9416.1516.8816.8810,464,846
10 Oct 201915.8916.2415.7116.1716.177,915,571
09 Oct 201915.6016.0315.5215.9115.917,162,609
08 Oct 201916.3016.3115.2815.6315.6310,804,686
07 Oct 201916.0516.3115.8716.1916.196,520,193
04 Oct 201916.0216.1915.9716.0716.076,006,899
02 Oct 201916.3416.3715.8415.8615.867,565,813
01 Oct 201916.6716.8816.2716.3616.365,941,355
30 Sep 201916.4916.5416.2116.5116.514,808,980
27 Sep 201916.4016.7516.3216.6116.617,098,474
26 Sep 201916.7517.0416.6816.9216.925,862,542
25 Sep 201916.7616.8316.5016.7516.754,480,262
24 Sep 201917.1517.2316.7416.9616.964,953,114
23 Sep 201917.3517.3816.8617.0917.096,687,475
20 Sep 201918.0218.1117.3917.4317.4313,957,194
19 Sep 201918.2118.3318.0318.0918.094,699,153
18 Sep 201918.1518.4818.0818.2118.214,167,025
17 Sep 201918.4418.4517.9318.1918.195,818,748
16 Sep 201918.3118.5718.2518.5118.515,158,792
13 Sep 201918.0418.6518.0018.5418.548,224,276
12 Sep 201918.1418.3517.7718.0418.047,559,299
11 Sep 201917.6418.2017.6017.9917.999,377,018
10 Sep 201917.2517.6617.2317.4517.456,481,022
09 Sep 201916.9117.3816.9117.3617.364,441,393
06 Sep 201917.0617.1416.9216.9316.935,795,381
05 Sep 201916.2717.0016.2716.9716.979,980,942
04 Sep 201916.0316.1115.8416.0416.045,052,818
03 Sep 201915.5815.7715.4715.7415.744,642,028
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more