Yahoo

Mail

UK markets open in 6 hours 6 minutes

NIKKEI 225
38,123.36
-105.75(-0.28%)
HANG SENG
18,963.68
+425.88(+2.30%)
CRUDE OIL
78.04
-0.22(-0.28%)
GOLD FUTURES
2,370.10
-4.90(-0.21%)
DOW
39,512.84
+125.04(+0.32%)
Bitcoin GBP
49,130.55
+421.48(+0.87%)

BRANDS

Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Infineon Technologies AG (IFX.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

37.69

+0.91

(+2.47%)

At close: 04:17PM CEST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	37.42	37.85	37.42	37.69	37.69	465
09 May 2024	36.12	36.94	36.12	36.78	36.78	1,216
08 May 2024	36.46	36.59	35.29	35.96	35.96	568
07 May 2024	33.56	36.24	33.42	36.24	36.24	2,972
06 May 2024	31.92	31.92	31.92	31.92	31.92	35
03 May 2024	31.43	31.77	31.43	31.51	31.51	15
02 May 2024	32.15	32.15	31.47	31.47	31.47	-
30 Apr 2024	33.42	34.00	33.42	34.00	34.00	-
29 Apr 2024	33.17	34.00	32.29	34.00	34.00	725
26 Apr 2024	32.99	32.99	32.94	32.94	32.94	-
25 Apr 2024	31.03	32.51	31.03	32.51	32.51	243
24 Apr 2024	31.74	31.74	31.41	31.41	31.41	1
23 Apr 2024	30.02	30.02	29.78	29.78	29.78	15
22 Apr 2024	30.50	30.50	29.77	29.77	29.77	50
19 Apr 2024	30.38	30.38	30.18	30.18	30.18	-
18 Apr 2024	31.07	31.07	30.93	30.93	30.93	-
17 Apr 2024	31.70	31.70	31.59	31.65	31.65	70
16 Apr 2024	31.75	31.97	31.75	31.97	31.97	-
15 Apr 2024	32.27	32.33	32.27	32.33	32.33	57
12 Apr 2024	33.28	33.28	31.98	32.10	32.10	165
11 Apr 2024	33.48	33.48	32.92	32.92	32.92	-
10 Apr 2024	34.19	34.19	34.19	34.19	34.19	-
09 Apr 2024	32.43	33.63	32.43	33.63	33.63	-
08 Apr 2024	31.84	32.40	31.84	32.38	32.38	630
05 Apr 2024	31.61	31.61	31.44	31.61	31.61	50
04 Apr 2024	31.61	32.08	31.56	31.86	31.86	640
03 Apr 2024	31.30	31.58	31.30	31.54	31.54	7
02 Apr 2024	31.42	31.42	30.83	30.83	30.83	50
28 Mar 2024	31.68	31.68	31.50	31.57	31.57	110
27 Mar 2024	31.08	31.51	31.08	31.51	31.51	265
26 Mar 2024	30.82	31.42	30.82	31.42	31.42	100
25 Mar 2024	31.31	31.31	30.42	30.89	30.89	650
22 Mar 2024	31.52	31.52	31.25	31.25	31.25	360
21 Mar 2024	32.14	32.14	31.80	31.80	31.80	75
20 Mar 2024	31.47	31.47	30.99	30.99	30.99	145
19 Mar 2024	31.98	31.98	31.42	31.42	31.42	300
18 Mar 2024	32.28	32.28	32.09	32.09	32.09	100
15 Mar 2024	33.51	33.51	31.95	31.97	31.97	280
14 Mar 2024	35.10	35.10	33.95	33.95	33.95	216
13 Mar 2024	35.38	35.38	34.89	34.89	34.89	-
12 Mar 2024	34.04	34.88	34.04	34.88	34.88	135
11 Mar 2024	33.61	33.79	33.61	33.79	33.79	30
08 Mar 2024	34.94	35.00	34.28	34.28	34.28	177
07 Mar 2024	33.61	34.85	33.61	34.85	34.85	975
06 Mar 2024	33.35	33.72	33.35	33.72	33.72	-
05 Mar 2024	33.54	33.54	33.13	33.13	33.13	35
04 Mar 2024	34.03	34.03	33.65	33.65	33.65	1,400
01 Mar 2024	33.42	33.94	33.42	33.91	33.91	175
29 Feb 2024	33.21	33.21	33.10	33.10	33.10	150
28 Feb 2024	33.98	33.98	33.15	33.22	33.22	74
27 Feb 2024	33.36	34.49	33.36	34.49	34.49	-
26 Feb 2024	32.77	33.12	32.77	33.12	33.12	1,500
26 Feb 2024	0.35 Dividend
23 Feb 2024	34.35	34.35	33.09	33.09	32.74	200
22 Feb 2024	34.37	34.37	33.56	33.56	33.21	91
21 Feb 2024	33.06	33.06	32.92	32.97	32.63	121
20 Feb 2024	33.01	33.01	32.65	32.65	32.30	-
19 Feb 2024	33.11	33.18	33.11	33.18	32.83	-
16 Feb 2024	33.47	33.49	33.47	33.49	33.13	129
15 Feb 2024	33.23	33.38	33.23	33.38	33.03	100
14 Feb 2024	32.51	32.98	32.51	32.98	32.63	100
13 Feb 2024	33.83	33.83	32.39	32.65	32.30	100
12 Feb 2024	33.90	34.36	33.90	34.36	34.00	-
09 Feb 2024	33.24	33.75	33.24	33.58	33.22	150
08 Feb 2024	32.17	33.08	32.17	33.08	32.73	260
07 Feb 2024	32.62	32.62	31.90	32.00	31.66	3,606
06 Feb 2024	33.65	33.78	33.14	33.78	33.43	530
05 Feb 2024	33.51	34.73	33.51	34.73	34.36	60
02 Feb 2024	33.22	34.08	33.22	33.65	33.29	395
01 Feb 2024	33.83	33.83	33.26	33.26	32.91	-
31 Jan 2024	33.92	33.92	33.75	33.75	33.39	25
30 Jan 2024	34.01	34.22	34.01	34.22	33.85	-
29 Jan 2024	34.12	34.12	33.02	33.46	33.11	800
26 Jan 2024	34.04	34.31	34.04	34.31	33.95	-
25 Jan 2024	34.33	34.58	34.33	34.58	34.22	-
24 Jan 2024	34.47	34.88	34.47	34.88	34.52	-
23 Jan 2024	34.72	34.90	34.72	34.90	34.54	-
22 Jan 2024	35.13	35.13	34.59	34.59	34.22	85
19 Jan 2024	34.91	34.91	34.19	34.19	33.83	599
18 Jan 2024	33.58	34.03	33.58	34.03	33.67	-
17 Jan 2024	33.12	33.12	32.49	32.49	32.15	245
16 Jan 2024	33.10	33.68	33.10	33.49	33.13	170
15 Jan 2024	34.29	34.29	33.90	33.90	33.54	651
12 Jan 2024	34.61	35.00	34.61	35.00	34.63	-
11 Jan 2024	35.11	35.11	34.19	34.19	33.83	-
10 Jan 2024	35.26	35.26	34.79	34.79	34.43	-
09 Jan 2024	35.35	35.35	35.20	35.20	34.83	115
08 Jan 2024	35.01	35.81	35.01	35.81	35.43	-
05 Jan 2024	34.72	35.15	34.72	35.15	34.78	-
04 Jan 2024	35.69	35.69	34.13	34.91	34.54	240
03 Jan 2024	36.54	36.54	35.63	35.63	35.25	125
02 Jan 2024	37.76	37.76	37.01	37.01	36.62	357
29 Dec 2023	37.74	37.74	37.15	37.73	37.33	506
28 Dec 2023	38.00	38.00	37.56	37.65	37.25	374
27 Dec 2023	38.52	38.52	38.03	38.03	37.62	640
22 Dec 2023	35.00	37.62	35.00	37.56	37.16	788
21 Dec 2023	37.53	37.58	36.75	36.75	36.36	3,694
20 Dec 2023	38.07	38.07	37.30	37.75	37.35	1,554
19 Dec 2023	38.00	38.16	38.00	38.06	37.66	469
18 Dec 2023	38.31	38.53	37.74	37.74	37.34	540
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,123.36-105.75(-0.28%)

HANG SENG18,963.68+425.88(+2.30%)

CRUDE OIL78.04-0.22(-0.28%)

GOLD FUTURES2,370.10-4.90(-0.21%)

DOW39,512.84+125.04(+0.32%)

Bitcoin GBP49,130.55+421.48(+0.87%)

Family-run Stilton maker on Brexit and copycats

Infineon Technologies AG (IFX.VI)

NIKKEI 225
38,123.36
-105.75(-0.28%)

HANG SENG
18,963.68
+425.88(+2.30%)

CRUDE OIL
78.04
-0.22(-0.28%)

GOLD FUTURES
2,370.10
-4.90(-0.21%)

DOW
39,512.84
+125.04(+0.32%)

Bitcoin GBP
49,130.55
+421.48(+0.87%)