UK Markets closed

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
29.07-0.38 (-1.27%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202029.4029.8228.6929.0729.075,186,835
01 Dec 202029.4529.6028.8529.4429.445,061,165
30 Nov 202029.3529.9429.2629.5229.529,567,749
27 Nov 202028.5529.7628.5329.6029.605,362,974
26 Nov 202028.5028.7928.3428.6028.602,644,619
25 Nov 202028.0028.4727.9828.3828.383,722,509
24 Nov 202028.0028.3327.8928.0028.005,220,824
23 Nov 202027.4728.1227.4727.6027.603,753,903
20 Nov 202027.0427.4126.9027.4127.414,426,152
19 Nov 202026.7427.1126.4327.0627.063,274,828
18 Nov 202026.6626.8526.3826.8026.804,216,579
17 Nov 202026.8327.1826.6526.6726.673,360,120
16 Nov 202026.4927.0826.3326.8326.834,057,454
13 Nov 202026.0926.7326.0126.3526.354,038,025
12 Nov 202026.6626.9326.1126.1426.144,126,893
11 Nov 202026.0227.0025.5926.8126.814,520,537
10 Nov 202027.4227.4226.0026.1826.187,369,012
09 Nov 202027.3027.4526.3327.3527.359,546,834
06 Nov 202026.3426.4925.7426.4126.414,563,203
05 Nov 202026.3026.7226.1526.3826.385,746,714
04 Nov 202025.0525.5924.6125.5425.546,690,710
03 Nov 202024.7425.7524.6625.5325.535,327,339
02 Nov 202024.0324.7123.9524.4524.454,367,259
30 Oct 202023.5024.1523.3823.9023.904,876,804
29 Oct 202023.6824.1723.6823.9123.917,072,386
28 Oct 202024.9025.2523.3823.6923.6911,162,781
27 Oct 202026.6026.7625.6425.6425.646,715,963
26 Oct 202026.5927.0126.3226.4226.423,634,684
23 Oct 202026.3627.0026.1126.8026.803,324,392
22 Oct 202026.8027.0026.3426.5826.584,222,255
21 Oct 202027.4527.5026.9026.9526.954,042,457
20 Oct 202027.4127.6427.2727.2727.272,989,124
19 Oct 202027.7527.8327.2727.6327.632,896,423
16 Oct 202027.4928.0027.4027.6127.614,237,103
15 Oct 202027.4427.5326.9627.3627.364,448,820
14 Oct 202027.5628.3327.4327.8127.814,412,627
13 Oct 202028.1028.1727.3227.5727.574,425,571
12 Oct 202027.6028.0827.2428.0828.084,198,792
09 Oct 202027.0228.0827.0227.5127.516,888,595
08 Oct 202026.5926.9826.1326.8326.835,452,488
07 Oct 202025.9526.3625.5326.3026.304,960,284
06 Oct 202025.8426.0425.4925.7525.753,495,286
05 Oct 202025.5125.8125.3025.7125.713,826,286
02 Oct 202025.4525.7625.2625.4225.424,412,861
01 Oct 202024.8026.0824.5925.9425.9410,132,720
30 Sep 202024.0424.2323.7024.1124.114,081,030
29 Sep 202023.9324.2423.7024.1824.184,030,617
28 Sep 202023.2223.9723.2223.9123.914,536,942
25 Sep 202023.3523.3922.4722.9722.974,429,793
24 Sep 202023.0823.5423.0123.4523.453,181,462
23 Sep 202023.6423.8423.4523.4523.453,309,765
22 Sep 202023.3123.6123.2223.3823.385,059,013
21 Sep 202023.7823.9222.8022.9822.985,960,051
18 Sep 2020------
17 Sep 202023.9524.2623.7024.0824.084,640,382
16 Sep 202024.5024.5924.2824.4424.444,051,084
15 Sep 202024.7424.8724.2924.4024.404,590,902
14 Sep 202024.0524.6723.9824.6724.675,034,157
11 Sep 202023.7124.1523.6223.8923.894,187,410
10 Sep 202024.1124.2123.6423.8723.873,937,362
09 Sep 202022.9024.1722.8823.9623.966,799,082
08 Sep 202023.6523.6822.5023.0723.075,235,947
07 Sep 202022.9523.5122.9023.5123.513,140,275
04 Sep 202022.9023.4822.5022.7822.786,266,913
03 Sep 202024.2824.2822.8322.8922.895,882,669
02 Sep 202023.6124.2623.5524.0524.054,771,524
01 Sep 202023.5023.7023.0523.5023.503,743,074
31 Aug 202023.4023.4723.1123.1623.162,975,727
28 Aug 202023.2423.4022.9823.3323.332,999,833
27 Aug 202023.9024.1223.2623.3523.355,935,041
26 Aug 202022.9423.8722.8123.8523.856,054,597
25 Aug 202023.0123.3522.9222.9222.923,883,889
24 Aug 202022.4423.1322.4422.8022.805,361,710
21 Aug 202022.2922.4921.8822.1722.174,127,957
20 Aug 202022.2022.2821.9222.0922.093,558,144
19 Aug 202022.5022.7722.4222.4922.492,197,247
18 Aug 202022.5023.0022.2322.4922.493,602,853
17 Aug 202021.7222.6021.7222.5022.504,121,458
14 Aug 202022.1522.2521.6921.7521.753,680,081
13 Aug 202022.4522.4522.0722.2322.233,549,573
12 Aug 202022.2722.5022.0022.4422.443,404,786
11 Aug 202021.8622.4721.8322.4222.424,872,376
10 Aug 202021.9722.0421.4421.5121.513,054,912
07 Aug 202021.6022.0421.3422.0422.044,546,756
06 Aug 202021.9022.1921.3421.5121.515,895,037
05 Aug 202022.2422.7621.5221.8321.836,817,667
04 Aug 202022.5022.9022.1122.2022.207,511,327
03 Aug 202021.3921.7821.1921.6621.666,691,103
31 Jul 202020.9721.7020.9121.1321.135,098,129
30 Jul 202021.5521.6620.6620.9720.976,618,756
29 Jul 202021.6621.8221.3921.5721.573,397,677
28 Jul 202022.4222.4621.6021.7821.783,691,078
27 Jul 202021.7222.4221.7122.2522.253,783,777
24 Jul 202021.7221.9321.3321.7921.796,885,290
23 Jul 202023.1123.4422.5822.6822.684,648,282
22 Jul 202023.0023.2122.8622.9522.954,196,423
21 Jul 202023.1223.6022.8822.9222.926,181,495
20 Jul 2020------
17 Jul 202022.0522.4922.0222.4022.405,777,095
16 Jul 202022.2322.3821.7221.8321.835,543,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...