Infineon Technologies AG (IFX.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

36.37

-1.51

(-4.00%)

At close: 06:33PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	37.96	37.96	36.37	36.37	36.37	20
13 Jun 2024	38.61	38.61	37.88	37.88	37.88	10
12 Jun 2024	37.63	37.63	37.63	37.63	37.63	-
11 Jun 2024	37.63	37.63	37.63	37.63	37.63	-
10 Jun 2024	37.78	37.78	37.78	37.78	37.78	-
07 Jun 2024	36.81	38.01	36.81	38.01	38.01	35
06 Jun 2024	37.56	37.56	37.24	37.24	37.24	50
05 Jun 2024	36.92	36.97	36.92	36.97	36.97	200
04 Jun 2024	36.74	36.74	36.74	36.74	36.74	20
03 Jun 2024	37.31	37.31	37.31	37.31	37.31	250
31 May 2024	37.01	37.01	36.64	36.64	36.64	500
30 May 2024	36.77	37.20	36.77	37.20	37.20	155
29 May 2024	37.85	37.85	37.85	37.85	37.85	-
28 May 2024	37.90	37.90	37.90	37.90	37.90	-
27 May 2024	37.91	37.91	37.91	37.91	37.91	-
24 May 2024	37.58	37.58	37.58	37.58	37.58	-
23 May 2024	38.10	38.10	38.10	38.10	38.10	200
22 May 2024	36.30	36.85	36.30	36.85	36.85	170
21 May 2024	37.40	37.40	36.38	36.38	36.38	1
20 May 2024	36.86	37.40	36.86	37.40	37.40	20
17 May 2024	36.54	36.84	36.17	36.84	36.84	118
16 May 2024	37.96	37.96	36.76	36.76	36.76	463
15 May 2024	37.13	37.13	37.13	37.13	37.13	-
14 May 2024	37.10	37.18	37.10	37.18	37.18	30
13 May 2024	37.98	37.98	37.44	37.44	37.44	43
10 May 2024	36.87	38.04	36.87	38.04	38.04	15
09 May 2024	35.95	36.60	35.95	36.60	36.60	20
08 May 2024	36.24	36.24	35.90	35.90	35.90	100
07 May 2024	32.31	36.17	32.31	36.17	36.17	49
06 May 2024	31.45	32.01	31.45	32.01	32.01	100
03 May 2024	31.65	31.65	31.65	31.65	31.65	-
02 May 2024	32.20	32.20	32.20	32.20	32.20	-
30 Apr 2024	33.13	33.24	33.13	33.24	33.24	50
29 Apr 2024	33.21	33.21	33.21	33.21	33.21	-
26 Apr 2024	32.86	32.86	32.86	32.86	32.86	-
25 Apr 2024	30.24	32.31	30.24	32.31	32.31	150
24 Apr 2024	30.83	31.58	30.83	31.58	31.58	70
23 Apr 2024	30.02	30.02	30.02	30.02	30.02	-
22 Apr 2024	30.17	30.17	29.89	29.89	29.89	370
19 Apr 2024	30.27	30.27	30.23	30.23	30.23	125
18 Apr 2024	31.64	31.64	30.83	30.83	30.83	162
17 Apr 2024	31.27	31.64	31.27	31.64	31.64	1
16 Apr 2024	31.82	31.90	31.82	31.90	31.90	50
15 Apr 2024	32.01	32.52	32.01	32.52	32.52	292
12 Apr 2024	33.22	33.22	33.02	33.02	33.02	300
11 Apr 2024	33.61	33.61	33.40	33.40	33.40	50
10 Apr 2024	33.72	33.72	33.72	33.72	33.72	-
09 Apr 2024	32.28	33.66	32.28	33.66	33.66	100
08 Apr 2024	31.74	31.74	31.74	31.74	31.74	-
05 Apr 2024	31.10	31.69	31.10	31.69	31.69	5
04 Apr 2024	31.60	31.75	31.42	31.75	31.75	70
03 Apr 2024	31.38	31.67	31.37	31.67	31.67	115
02 Apr 2024	31.59	31.59	31.49	31.49	31.49	100
28 Mar 2024	31.40	31.40	31.40	31.40	31.40	-
27 Mar 2024	31.28	31.28	31.24	31.24	31.24	100
26 Mar 2024	30.75	31.70	30.75	31.70	31.70	40
25 Mar 2024	31.16	31.16	30.81	30.81	30.81	191
22 Mar 2024	31.90	31.90	31.70	31.70	31.70	1,655
21 Mar 2024	31.80	31.80	31.80	31.80	31.80	-
20 Mar 2024	31.47	31.52	31.47	31.52	31.52	3
19 Mar 2024	32.01	32.01	31.38	31.38	31.38	16
18 Mar 2024	32.26	32.27	32.26	32.27	32.27	15
15 Mar 2024	33.85	33.85	31.85	31.95	31.95	491
14 Mar 2024	34.94	34.94	33.91	33.91	33.91	350
13 Mar 2024	34.74	34.74	34.74	34.74	34.74	-
12 Mar 2024	33.80	33.80	33.80	33.80	33.80	-
11 Mar 2024	33.90	33.90	33.54	33.54	33.54	70
08 Mar 2024	34.88	34.88	34.88	34.88	34.88	4
07 Mar 2024	33.60	34.73	33.60	34.73	34.73	110
06 Mar 2024	33.22	33.74	33.22	33.74	33.74	175
05 Mar 2024	33.19	33.19	33.09	33.09	33.09	130
04 Mar 2024	34.10	34.10	33.81	33.81	33.81	52
01 Mar 2024	33.33	33.33	33.33	33.33	33.33	-
29 Feb 2024	33.10	33.10	33.10	33.10	33.10	-
28 Feb 2024	34.49	34.49	33.20	33.20	33.20	50
27 Feb 2024	33.09	34.42	33.09	34.42	34.42	80
26 Feb 2024	32.78	33.05	32.78	33.05	33.05	630
26 Feb 2024	0.35 Dividend
23 Feb 2024	33.71	33.71	33.71	33.71	33.36	-
22 Feb 2024	33.54	34.12	33.54	33.77	33.42	63
21 Feb 2024	32.51	32.78	32.51	32.78	32.44	5
20 Feb 2024	32.93	32.93	32.93	32.93	32.59	-
19 Feb 2024	33.15	33.15	33.15	33.15	32.81	1,010
16 Feb 2024	33.65	33.65	33.65	33.65	33.30	-
15 Feb 2024	33.30	33.54	33.30	33.33	32.98	78
14 Feb 2024	32.56	32.56	32.56	32.56	32.22	-
13 Feb 2024	33.94	33.94	33.11	33.11	32.77	15
12 Feb 2024	33.65	33.99	33.65	33.99	33.64	15
09 Feb 2024	33.10	33.70	33.10	33.70	33.35	40
08 Feb 2024	32.12	33.28	32.12	33.28	32.93	669
07 Feb 2024	33.44	33.44	31.85	32.01	31.68	180
06 Feb 2024	33.13	34.69	33.13	34.00	33.65	170
05 Feb 2024	33.65	33.65	33.65	33.65	33.30	-
02 Feb 2024	33.47	33.67	33.47	33.67	33.32	300
01 Feb 2024	33.60	33.99	33.60	33.99	33.63	51
31 Jan 2024	33.73	33.73	33.73	33.73	33.38	-
30 Jan 2024	33.74	34.03	33.74	34.03	33.67	60
29 Jan 2024	34.24	34.24	33.47	33.47	33.13	100
26 Jan 2024	33.92	34.26	33.92	34.26	33.90	300
25 Jan 2024	34.11	34.11	34.11	34.11	33.76	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,314.51+130.98(+0.25%)

Infineon Technologies AG (IFX.HA)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,314.51
+130.98(+0.25%)