Frankfurt - Delayed Quote EUR

Infineon Technologies AG (IFX.F)

31.34
+0.31
+(0.98%)
At close: May 9 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202531.4131.8131.1931.3431.348,243
May 8, 202529.4831.4729.4831.0331.0316,652
May 7, 202529.7030.2629.4630.1030.108,423
May 6, 202530.1030.1029.3129.3829.387,426
May 5, 202530.1030.4229.8830.0830.0815,658
May 2, 202529.4030.1929.3230.0030.004,746
Apr 30, 202529.4929.5528.2528.9828.989,176
Apr 29, 202529.8530.0729.0929.3329.338,389
Apr 28, 202530.3630.4829.7229.8329.8316,458
Apr 25, 202529.8030.4029.7530.2030.2019,819
Apr 24, 202528.3829.7527.9829.5829.5818,120
Apr 23, 202527.4228.3327.1927.6127.6131,517
Apr 22, 202526.6126.8126.0026.7026.707,162
Apr 17, 202526.8027.1426.5426.6026.604,577
Apr 16, 202526.3726.8326.0826.2026.207,291
Apr 15, 202526.8427.4226.8027.1127.1112,953
Apr 14, 202527.2527.6726.3526.9126.9126,056
Apr 11, 202526.4426.5825.5026.5026.5014,187
Apr 10, 202527.6028.8225.4026.0026.0027,376
Apr 9, 202524.5027.7423.6727.6027.6044,667
Apr 8, 202526.5026.5024.0024.0024.0066,184
Apr 7, 202525.0027.0323.4225.3125.3145,398
Apr 4, 202528.1428.3025.1925.8025.8024,608
Apr 3, 202529.7429.9228.0028.2028.2025,373
Apr 2, 202530.8430.8430.2730.6630.664,327
Apr 1, 202530.8231.0530.5030.6030.605,907
Mar 31, 202530.7030.8029.8430.6530.6511,559
Mar 28, 202532.0632.1331.1031.1031.108,674
Mar 27, 202533.2533.2532.3332.3332.3311,402
Mar 26, 202534.6234.8133.1833.2233.229,966
Mar 25, 202534.2134.8834.2134.6334.631,305
Mar 24, 202533.5134.4433.4134.2634.263,015
Mar 21, 202533.9934.0232.6733.2433.2410,430
Mar 20, 202534.8835.2134.1534.2234.221,458
Mar 19, 202535.1235.5034.6134.8734.876,181
Mar 18, 202534.4035.5134.4035.1235.125,247
Mar 17, 202534.6134.6234.1834.4434.4412,142
Mar 14, 202534.1534.9733.6734.8534.854,878
Mar 13, 202534.6734.7633.9034.0034.005,319
Mar 12, 202534.7235.1534.6034.7634.762,835
Mar 11, 202534.4235.2134.3434.6034.6010,162
Mar 10, 202536.4936.5134.0034.1934.199,474
Mar 7, 202536.2136.5135.7136.5136.512,520
Mar 6, 202536.2637.0036.1736.5336.536,550
Mar 5, 202534.7836.2934.7836.2136.215,830
Mar 4, 202535.5635.5634.0034.7034.7016,361
Mar 3, 202535.4536.2835.0035.0635.0617,638
Feb 28, 202534.7835.6734.6035.0835.0810,710
Feb 27, 202536.5336.7235.1935.3835.389,865
Feb 26, 202537.4537.4536.5136.5136.513,757
Feb 25, 202537.3137.5836.9037.1737.178,792
Feb 24, 202538.7038.7037.6037.6037.605,334
Feb 21, 2025 0.35 Dividend
Feb 21, 202538.5838.6537.8038.0138.018,320
Feb 20, 202538.0639.3538.0338.7438.3823,943
Feb 19, 202537.7638.5137.6937.9637.6210,874
Feb 18, 202537.7538.1137.6037.8137.4712,665
Feb 17, 202537.3537.9937.3537.8137.466,471
Feb 14, 202537.4637.9437.3037.3537.029,368
Feb 13, 202537.5337.7037.1937.2136.876,010
Feb 12, 202536.7737.5036.4937.4037.066,588
Feb 11, 202536.4037.0036.4036.7536.427,259
Feb 10, 202536.9937.0136.3436.6136.289,269
Feb 7, 202537.2037.5636.7136.7136.3718,646
Feb 6, 202536.0137.4636.0137.1536.8217,010
Feb 5, 202534.3135.5534.1035.4735.1516,428
Feb 4, 202533.0034.8233.0034.3334.0150,250
Feb 3, 202530.8431.3030.6131.1730.8916,009
Jan 31, 202531.5632.1031.5231.6631.379,537
Jan 30, 202532.5132.5631.2731.5331.259,823
Jan 29, 202533.6933.8732.4632.5032.212,931
Jan 28, 202533.5033.6132.9733.1532.855,767
Jan 27, 202533.2433.3432.4033.2432.947,957
Jan 24, 202533.9035.0033.7033.9133.603,126
Jan 23, 202534.2434.2933.9134.1533.851,720
Jan 22, 202534.4634.6933.8034.1933.895,229
Jan 21, 202533.8134.5333.8134.4334.122,822
Jan 20, 202533.9934.2233.6733.9433.642,259
Jan 17, 202533.2934.2633.2933.8933.588,420
Jan 16, 202533.8334.1333.2833.3533.053,007
Jan 15, 202532.8334.0332.8333.4733.172,291
Jan 14, 202532.6733.0432.5832.8332.531,913
Jan 13, 202532.2032.5131.2332.5132.224,179
Jan 10, 202532.1932.3831.9632.2231.921,346
Jan 9, 202532.7232.7232.2132.2831.983,556
Jan 8, 202533.7633.8132.4732.6332.3313,348
Jan 7, 202533.1734.0033.0633.6733.366,120
Jan 6, 202531.1933.4731.1033.1032.809,880
Jan 3, 202531.4231.4230.5630.9230.642,635
Jan 2, 202531.3531.6031.0831.2130.935,138
Dec 30, 202431.7031.8731.6631.8031.511,164
Dec 27, 202431.5531.8131.5531.6831.404,436
Dec 23, 202431.3831.6831.1831.4331.157,171
Dec 20, 202431.5931.6831.0931.3031.013,267
Dec 19, 202432.3133.0731.7831.7831.497,196
Dec 18, 202432.9433.6932.9432.9932.704,735
Dec 17, 202432.7133.5032.7132.9632.667,533
Dec 16, 202432.7933.0032.5032.9032.601,825
Dec 13, 202433.5333.5332.6933.0632.7610,038
Dec 12, 202433.1933.4533.0333.1232.821,940
Dec 11, 202433.1733.3133.0633.0632.772,559
Dec 10, 202433.2233.5433.1033.1032.814,891
Dec 9, 202432.6533.4232.5333.1932.896,295
Dec 6, 202431.9932.6231.9932.6232.324,859
Dec 5, 202432.0132.3031.9232.1031.806,966
Dec 4, 202431.7232.2331.7131.9831.695,359
Dec 3, 202431.1731.7030.7831.6131.3216,647
Dec 2, 202430.5331.2030.4731.0030.728,977
Nov 29, 202430.0930.8429.8230.7330.458,796
Nov 28, 202430.1030.4829.9830.0029.732,649
Nov 27, 202430.4030.4029.9530.2129.944,168
Nov 26, 202430.1231.2029.9230.4430.163,107
Nov 25, 202430.1330.5230.0730.3330.058,105
Nov 22, 202429.1430.0029.0029.9329.6612,178
Nov 21, 202429.0329.1628.7629.1628.898,233
Nov 20, 202429.3629.4728.8829.1328.865,448
Nov 19, 202429.7329.9628.5229.1428.874,186
Nov 18, 202430.3930.3929.7129.7129.443,789
Nov 15, 202430.3030.5229.9530.0929.826,018
Nov 14, 202429.4730.8229.3430.5730.2914,375
Nov 13, 202430.7430.7429.3529.5029.2411,679
Nov 12, 202429.8031.5929.4530.8930.6149,947
Nov 11, 202429.0930.6528.9730.0129.7415,534
Nov 8, 202429.0529.1028.5428.7028.446,537
Nov 7, 202428.5729.1528.4128.8828.612,748
Nov 6, 202428.9229.4828.1628.4128.156,648
Nov 5, 202428.8329.4228.8129.4129.142,684
Nov 4, 202429.2029.6128.9429.1728.904,067
Nov 1, 202429.1429.4828.8529.3329.074,346
Oct 31, 202429.4229.9028.9729.1028.845,345
Oct 30, 202430.5030.5229.6629.8329.576,636
Oct 29, 202430.8431.2530.5030.8430.565,288
Oct 28, 202430.7431.0230.2030.8530.572,635
Oct 25, 202430.5530.9530.3830.6030.322,219
Oct 24, 202430.5531.3130.5530.6130.342,538
Oct 23, 202430.1031.2430.0330.3530.085,760
Oct 22, 202430.0830.0829.7229.7529.4910,722
Oct 21, 202430.1530.3229.8430.1429.8611,031
Oct 18, 202430.6631.6830.6630.7830.514,728
Oct 17, 202430.5031.3030.5030.7530.474,710
Oct 16, 202430.4030.5530.2030.3030.034,768
Oct 15, 202431.2031.3130.5230.6030.325,605
Oct 14, 202430.3531.1930.2831.1030.826,311
Oct 11, 202430.2830.5030.0030.3430.0711,036
Oct 10, 202430.6330.6730.0530.2830.016,064
Oct 9, 202430.0030.5929.3530.5330.265,798
Oct 8, 202430.0930.0929.3329.9829.706,456
Oct 7, 202430.5330.6729.9430.3430.0711,793
Oct 4, 202429.9030.4929.7030.4830.204,306
Oct 3, 202430.4230.4229.7029.8529.594,527
Oct 2, 202430.5230.7530.4630.7430.468,363
Oct 1, 202431.6031.6630.4830.4930.215,000
Sep 30, 202432.6532.7631.3331.4331.1525,302
Sep 27, 202430.8332.6430.8332.4632.1619,871
Sep 26, 202430.0831.0330.0830.8030.5212,710
Sep 25, 202429.3829.6429.1029.5129.242,041
Sep 24, 202429.4830.1329.2529.6729.4114,321
Sep 23, 202429.4729.4928.8929.2228.953,145
Sep 20, 202430.5830.5828.9329.1528.886,903
Sep 19, 202430.3831.2530.3631.0830.794,582
Sep 18, 202429.9230.5929.5930.3030.033,543
Sep 17, 202429.1430.0329.1429.8029.5319,102
Sep 16, 202429.8629.8628.9729.1728.9136,084
Sep 13, 202429.6829.8429.2829.8429.583,987
Sep 12, 202429.5929.9129.3629.5829.319,459
Sep 11, 202428.6929.5028.6129.5029.239,039
Sep 10, 202429.1629.3328.3528.8428.582,020
Sep 9, 202429.1829.6629.0829.3629.096,010
Sep 6, 202429.9229.9228.8829.0028.7460,876
Sep 5, 202430.0830.2629.7430.2429.9610,605
Sep 4, 202430.4030.5729.8030.1729.9017,232
Sep 3, 202432.7632.8131.0031.0030.726,352
Sep 2, 202432.9933.0332.0332.8532.552,188
Aug 30, 202432.6033.1032.5232.9432.643,984
Aug 29, 202432.0833.0632.0032.8832.593,352
Aug 28, 202432.4732.5532.3032.3232.033,230
Aug 27, 202432.0632.5632.0632.3132.025,920
Aug 26, 202432.0132.3532.0132.0131.728,689
Aug 23, 202432.0032.3131.6832.1531.86912
Aug 22, 202432.1032.4032.1032.1031.811,116
Aug 21, 202431.5532.3831.5532.1331.836,366
Aug 20, 202431.8032.0131.6031.6631.374,634
Aug 19, 202431.6831.7531.4731.7531.461,667
Aug 16, 202431.9032.2231.6331.6331.343,661
Aug 15, 202430.5231.8830.4831.8531.565,652
Aug 14, 202430.5030.6630.2030.3330.0611,767
Aug 13, 202430.2530.5530.1730.3430.0713,878
Aug 12, 202430.5830.5830.1930.2329.952,963
Aug 9, 202430.4930.7730.1930.3030.024,306
Aug 8, 202429.8430.4429.8330.4130.1311,912
Aug 7, 202430.1030.6929.6829.6929.438,690
Aug 6, 202430.6030.8429.3829.9929.727,291
Aug 5, 202428.2030.4028.2030.0629.7823,804
Aug 2, 202430.2130.2129.2529.6929.4215,028
Aug 1, 202432.2432.3530.5630.5630.287,367
Jul 31, 202431.9432.4931.9432.4032.107,090
Jul 30, 202431.3531.6731.3531.5531.261,573
Jul 29, 202431.0031.5830.7531.5331.257,199
Jul 26, 202430.6931.0830.2430.9530.6713,955
Jul 25, 202432.0032.0030.1730.5430.2617,205
Jul 24, 202433.0233.2232.3532.3532.065,926
Jul 23, 202433.8133.8133.0033.0832.797,783
Jul 22, 202433.1934.3833.1534.3434.032,260
Jul 19, 202434.8034.8533.0833.1932.896,127
Jul 18, 202434.8034.9234.2434.4634.146,414
Jul 17, 202434.9235.2134.8535.0334.71612
Jul 16, 202435.5535.6035.2835.3335.017,180
Jul 15, 202435.9236.0435.4935.6135.293,555
Jul 12, 202435.2136.2434.9936.0135.692,160
Jul 11, 202435.4235.9335.3735.3835.071,172
Jul 10, 202434.9535.4034.9535.3535.03922
Jul 9, 202435.7135.8134.8535.0934.771,484
Jul 8, 202435.7536.0835.5735.6035.271,798
Jul 5, 202435.3036.1535.0435.8835.564,605
Jul 4, 202434.8035.0834.8034.9634.643,277
Jul 3, 202434.4434.9134.2634.7434.431,737
Jul 2, 202434.2034.4934.1334.2333.924,373
Jul 1, 202434.6634.8534.1934.3934.083,583
Jun 28, 202434.0234.5034.0134.2833.98449
Jun 27, 202434.0534.4633.8834.1233.816,056
Jun 26, 202434.3834.9234.2934.3934.082,589
Jun 25, 202433.6534.1432.9934.1133.804,029
Jun 24, 202434.0134.2833.7333.7333.433,341
Jun 21, 202434.5434.7133.7433.8833.586,564
Jun 20, 202434.9035.0334.5134.6434.334,385
Jun 19, 202436.0636.0634.5834.7634.445,721
Jun 18, 202436.4636.5835.8736.0035.676,003
Jun 17, 202436.6236.9936.1536.4036.074,008
Jun 14, 202437.9637.9736.4336.5636.234,851
Jun 13, 202438.4238.7937.7837.9337.598,479
Jun 12, 202437.5638.6037.5638.4238.075,043
Jun 11, 202437.6737.7037.5037.6037.26977
Jun 10, 202437.8037.8037.3837.6637.327,510
Jun 7, 202436.7138.2136.7138.0037.6611,059
Jun 6, 202437.2937.7636.5836.5836.244,137
Jun 5, 202436.9237.4736.5437.4737.132,460
Jun 4, 202436.8537.2836.7736.7736.441,561
Jun 3, 202437.1937.7036.4936.5036.1730,431
May 31, 202437.0137.0136.5936.9036.566,315
May 30, 202436.9037.2236.7737.2236.882,987
May 29, 202437.8838.2637.0037.0636.7211,249
May 28, 202437.9038.3637.9038.1437.804,754
May 27, 202437.9538.2637.8337.9337.595,484
May 24, 202437.7037.8837.3437.8837.547,680
May 23, 202438.0638.3137.5837.5837.245,814
May 22, 202436.3137.7236.1537.2636.9211,296
May 21, 202437.3837.4036.3536.4036.075,627
May 20, 202437.1137.4536.8837.4537.11263
May 17, 202436.4036.9936.1036.9936.657,731
May 16, 202437.9038.1036.8936.8936.5618,551
May 15, 202437.1738.0537.1338.0137.674,362
May 14, 202437.0837.2337.0037.2236.882,615
May 13, 202437.9038.0637.1037.2436.9016,630
May 10, 202436.8538.1236.8237.9537.6117,046
May 9, 202435.9236.8535.9236.7436.413,585

Related Tickers

101400.KQ N Citron, Inc.
383.00
+0.26%
 
429270.KQ Sigetronics, Inc
5,110.00
-3.40%
 
073570.KQ Urban Lithium Inc
717.00
-2.05%
 
093640.KQ Tamul Multimedia Co., Ltd
3,645.00
+4.74%
 
054620.KQ APS Inc.
5,370.00
+1.90%
 
0QZD.IL Advanced Micro Devices, Inc.
102.40
-1.01%
 
688008.SS Montage Technology Co., Ltd.
76.69
-1.46%
 
5005.KL Unisem (M) Berhad
2.0500
+1.49%
 
1INTC.MI Intel Corporation
18.58
-0.20%
 
STMPA.PA STMicroelectronics N.V.
21.21
+3.34%