IFX.DE - Infineon Technologies AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202020.9221.1620.7220.8320.832,811,246
02 Jul 202020.8720.9120.4220.8420.844,938,624
01 Jul 202020.6320.7520.3320.5320.534,575,089
30 Jun 202020.8920.9920.5720.8820.884,209,074
29 Jun 202020.4320.9120.2320.5320.534,980,943
26 Jun 202020.7721.0120.4320.5520.554,452,972
25 Jun 202020.4020.7720.1920.5920.594,719,461
24 Jun 202020.9221.2220.3720.4220.426,375,745
23 Jun 202020.5821.1320.2920.7820.786,341,361
22 Jun 202020.1520.5720.0020.3220.324,052,410
19 Jun 202020.4520.6720.2620.4720.478,617,804
18 Jun 202020.1020.9220.0320.3220.329,166,551
17 Jun 202019.8420.5019.8120.1320.136,522,010
16 Jun 202019.9520.2319.5319.7919.797,907,416
15 Jun 202018.8519.4718.6719.3019.3011,140,784
12 Jun 202019.3520.1119.2419.5319.539,273,377
11 Jun 202019.9320.2119.6219.6719.679,797,933
10 Jun 202021.0021.3920.4420.8920.898,913,796
09 Jun 202021.3821.5520.7120.8720.879,193,551
08 Jun 202021.2721.6420.9521.2821.286,964,343
05 Jun 202020.5421.7820.5021.6521.6512,511,320
04 Jun 202020.4720.9220.3920.6520.658,008,569
03 Jun 202020.2920.9520.0820.8320.8311,886,419
02 Jun 202019.6820.1119.4519.6619.6612,043,156
29 May 202018.9219.4618.7518.8618.8616,591,942
28 May 202019.7219.8619.0819.3519.3510,286,119
27 May 202020.0020.1218.9919.2519.2518,370,428
26 May 202019.6720.4519.5620.1620.167,729,425
25 May 202019.4019.6018.9619.4819.483,744,557
22 May 202018.4019.2918.3019.1519.157,850,796
21 May 202019.1819.4118.6618.8818.885,988,789
20 May 202018.4919.5218.2819.3719.3710,457,074
19 May 202018.3518.6117.7118.5918.5911,071,742
18 May 202017.3918.1717.2218.1218.128,283,939
15 May 202017.3517.5216.6916.9316.936,236,900
14 May 202017.0317.1316.5016.8616.867,636,866
13 May 202017.5417.6617.1217.4117.418,985,175
12 May 202017.5518.0717.4517.8017.805,688,394
11 May 202018.4418.4717.5117.8117.819,140,376
08 May 202018.5218.5818.1918.3118.316,972,141
07 May 202017.8318.3717.7518.2018.2010,586,726
06 May 202016.8517.8716.7217.6317.6311,008,861
05 May 202016.8116.8716.0716.8016.809,927,882
04 May 202016.1216.2715.6615.8215.8212,470,229
30 Apr 202017.6717.9316.9516.9516.9512,009,847
29 Apr 202016.5117.4716.4317.4117.4111,606,819
28 Apr 202015.9116.8215.8916.4916.4910,025,211
27 Apr 202015.9416.0815.7115.8315.836,897,638
24 Apr 202015.3515.6315.2015.3315.337,339,772
23 Apr 202016.2016.2315.7515.7715.777,628,060
22 Apr 202015.5016.1515.4016.0316.0310,048,536
21 Apr 202016.0816.1915.0815.1715.1712,185,549
20 Apr 202016.7016.8315.7616.5116.5110,592,169
17 Apr 202016.3116.6415.9316.5516.5513,798,722
16 Apr 202015.9516.1415.3915.5315.538,630,884
15 Apr 202016.6516.8915.2315.3015.3012,693,153
14 Apr 202016.4817.3415.9616.8416.8410,310,556
09 Apr 202016.5316.7515.7016.2316.2314,537,407
08 Apr 202014.7915.8514.7115.8015.8010,293,749
07 Apr 202014.9815.4614.6314.8814.8813,660,562
06 Apr 202014.2814.3913.8514.1414.148,628,430
03 Apr 202013.1413.5713.0313.3513.358,565,823
02 Apr 202012.8813.2412.5913.1413.1410,890,120
01 Apr 202012.9613.1712.7312.8712.878,990,940
31 Mar 202013.9414.1413.1813.4313.4311,872,928
30 Mar 202013.4913.7512.7513.5413.548,836,903
27 Mar 202013.9714.0213.3113.3913.3912,073,608
26 Mar 202013.4914.4213.3314.3714.3713,003,337
25 Mar 202013.9514.5513.2113.9913.9917,500,420
24 Mar 202012.9713.3412.5013.0713.0720,113,081
23 Mar 202010.7511.5610.4011.4711.4715,724,996
20 Mar 202011.7912.3011.3311.4711.4719,027,002
19 Mar 202010.6811.3910.1311.2211.2215,750,367
18 Mar 202012.1212.1210.5510.6810.6815,177,421
17 Mar 202013.3913.3911.8812.6612.6611,141,209
16 Mar 202013.0513.3211.2912.6012.6020,857,238
13 Mar 202015.0015.2613.8214.0814.0817,387,081
12 Mar 202014.8715.0113.6813.7113.7118,979,719
11 Mar 202016.1316.4215.9616.0116.0113,464,756
10 Mar 202016.7216.8815.9215.9915.9917,035,790
09 Mar 202015.6216.2015.2815.8115.8119,859,946
06 Mar 202017.1617.6616.8116.8616.8618,360,557
05 Mar 202019.0119.0917.7917.8317.8311,243,783
04 Mar 202019.1119.3218.7418.9118.918,329,895
03 Mar 202018.9619.5318.8018.9418.9414,163,063
02 Mar 202019.4219.4917.6618.6218.6218,152,307
28 Feb 202018.5018.8618.1018.7918.7921,683,019
27 Feb 202020.2020.2019.0319.5119.5115,554,480
26 Feb 202020.1720.7619.6420.5420.5411,342,516
25 Feb 202020.6120.8420.0820.3420.3411,691,491
24 Feb 202019.9120.2419.6320.1420.1412,670,307
21 Feb 202021.3321.6920.8321.1021.107,604,416
21 Feb 20200.27 Dividend
20 Feb 202022.1522.3021.7321.7321.455,758,983
19 Feb 202022.0022.3121.7822.1821.914,986,070
18 Feb 202021.6822.0021.5821.7421.467,013,235
17 Feb 202022.5922.7422.1022.2221.944,086,947
14 Feb 202022.9323.0722.4522.5722.294,577,853
13 Feb 202022.6022.9622.3322.8522.577,318,630
12 Feb 202022.1322.8322.1322.8122.526,010,776
*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