Hanover - Delayed Quote EUR

Infineon Technologies AG (IFX.HA)

33.87
-0.08
(-0.25%)
As of 1:24:59 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202533.8333.8733.8333.8733.8745
May 15, 202534.2134.2133.9533.9533.9580
May 14, 202534.4434.4434.4434.4434.44-
May 13, 202533.9033.9033.9033.9033.90-
May 12, 202532.1734.0332.1733.9433.9477
May 9, 202531.4931.4931.4931.4931.493
May 8, 202529.7031.3129.7031.1131.11550
May 7, 202529.7530.0029.7530.0030.00100
May 6, 202530.0630.0630.0630.0630.06-
May 5, 202529.8030.3029.8030.3030.30870
May 2, 202529.2529.5929.2529.5929.5980
Apr 30, 202529.4029.4029.4029.4029.40-
Apr 29, 202529.8529.9329.2229.7429.7410
Apr 28, 202530.4230.4929.9929.9929.99842
Apr 25, 202529.8730.0229.7930.0230.02150
Apr 24, 202528.1028.7228.1028.7228.7250
Apr 23, 202527.2527.7227.2527.7227.72500
Apr 22, 202526.3826.3826.3826.3826.38-
Apr 17, 202526.7326.7326.7326.7326.73-
Apr 16, 202526.3926.5226.2526.5226.52855
Apr 15, 202526.8526.8526.8526.8526.85-
Apr 14, 202527.2627.2626.5126.9526.95103
Apr 11, 202526.3326.3326.3326.3326.33-
Apr 10, 202527.3227.8127.3227.8127.81150
Apr 9, 202524.4026.5024.4026.5026.5080
Apr 8, 202526.2426.4524.8124.8224.82674
Apr 7, 202525.0025.5824.3325.5825.581,490
Apr 4, 202528.1028.1026.0226.0226.02300
Apr 3, 202529.8329.8328.1628.1628.16640
Apr 2, 202530.7430.7430.6830.6830.68100
Apr 1, 202530.8030.8030.8030.8030.80-
Mar 31, 202530.7030.7030.3130.3130.31176
Mar 28, 202532.1032.1032.1032.1032.10-
Mar 27, 202533.0333.0333.0333.0333.03-
Mar 26, 202534.6634.6634.6634.6634.66-
Mar 25, 202534.3334.6034.3334.6034.6015
Mar 24, 202533.5133.5133.5133.5133.51110
Mar 21, 202533.9933.9933.9933.9933.99-
Mar 20, 202534.9034.9034.9034.9034.90-
Mar 19, 202535.1435.1435.1435.1435.14-
Mar 18, 202534.4635.4434.4635.4435.44540
Mar 17, 202534.5634.5634.5234.5234.52100
Mar 14, 202534.1534.1534.1534.1534.15-
Mar 13, 202534.6734.6734.2534.2534.25500
Mar 12, 202534.6534.6534.6534.6534.65-
Mar 11, 202534.5134.5134.5134.5134.51-
Mar 10, 202536.4436.4436.4436.4436.44-
Mar 7, 202536.2736.2736.2736.2736.27-
Mar 6, 202536.3036.9836.3036.9836.98200
Mar 5, 202534.9236.0034.9235.8035.80451
Mar 4, 202535.4035.4034.2334.2334.2360
Mar 3, 202535.4535.7935.4535.7935.7920
Feb 28, 202534.8535.2434.8535.2435.2410
Feb 27, 202536.5036.5036.5036.5036.50-
Feb 26, 202537.3037.3036.8836.8836.8835
Feb 25, 202537.3037.4137.3037.4137.4125
Feb 24, 202538.7138.7138.0338.0338.0350
Feb 21, 2025 0.35 Dividend
Feb 21, 202538.3138.3138.3138.3138.31-
Feb 20, 202537.9639.2437.9638.9638.61420
Feb 19, 202537.7638.5137.7638.5138.16812
Feb 18, 202537.8537.8537.8537.8537.51-
Feb 17, 202537.4537.8737.4537.8737.5354
Feb 14, 202537.3037.3037.3037.3036.96-
Feb 13, 202537.5137.5137.5137.5137.17-
Feb 12, 202536.8836.8836.8836.8836.558
Feb 11, 202536.5936.5936.5936.5936.26-
Feb 10, 202536.9237.1036.9236.9236.58130
Feb 7, 202537.3137.3136.8736.8736.5333
Feb 6, 202536.0337.0336.0337.0336.6930
Feb 5, 202534.2234.2234.2234.2233.91-
Feb 4, 202533.4134.0433.4134.0433.731
Feb 3, 202531.0531.0531.0531.0530.77-
Jan 31, 202531.6631.6631.6631.6631.37-
Jan 30, 202532.3732.3732.0132.0131.72450
Jan 29, 202533.6933.6933.6933.6933.3834
Jan 28, 202533.3533.3533.3533.3533.05-
Jan 27, 202533.3033.3032.5832.6932.40240
Jan 24, 202533.7034.6233.7033.9033.60289
Jan 23, 202534.2034.2034.1134.1133.80500
Jan 22, 202534.5134.5134.2534.2533.9415
Jan 21, 202533.8533.8533.8533.8533.55-
Jan 20, 202533.9433.9433.8733.8733.56200
Jan 17, 202533.3334.0433.3334.0433.73100
Jan 16, 202533.8833.8833.7233.8733.56150
Jan 15, 202532.8532.8532.8532.8532.56-
Jan 14, 202532.6032.6032.6032.6032.31-
Jan 13, 202532.0432.0432.0432.0431.76-
Jan 10, 202532.2232.2232.2232.2231.94-
Jan 9, 202532.8332.8332.2132.2131.9260
Jan 8, 202533.8133.8133.5133.5133.2010
Jan 7, 202533.1733.9433.1733.8333.53201
Jan 6, 202531.1231.1231.1231.1230.84-
Jan 3, 202531.2731.2730.9430.9430.66150
Jan 2, 202531.3531.3531.3531.3531.07-
Dec 30, 202431.7031.7031.7031.7031.42-
Dec 27, 202431.5531.5531.5531.5531.27-
Dec 23, 202431.3831.3831.3831.3831.09-
Dec 20, 202431.6031.6831.5131.5131.23198
Dec 19, 202432.4232.4232.4232.4232.13-
Dec 18, 202432.9732.9732.9732.9732.68-
Dec 17, 202432.9032.9032.9032.9032.61-
Dec 16, 202432.7932.7932.7132.7132.4179
Dec 13, 202433.5033.5032.9732.9732.6757
Dec 12, 202433.1033.1033.1033.1032.81-
Dec 11, 202433.2133.2133.2133.2132.91-
Dec 10, 202433.2233.2233.2233.2232.93-
Dec 9, 202432.5333.3332.5333.3333.03178
Dec 6, 202432.2232.2232.1032.1031.81400
Dec 5, 202432.1032.1032.1032.1031.81-
Dec 4, 202431.7132.1731.7131.9431.65255
Dec 3, 202431.2631.2631.0031.0030.7250
Dec 2, 202430.5530.5530.5530.5530.27-
Nov 29, 202430.0130.0130.0130.0129.74-
Nov 28, 202430.1730.1730.0030.0029.7450
Nov 27, 202430.4130.4130.4130.4130.13-
Nov 26, 202430.1431.0830.1431.0830.80850
Nov 25, 202430.1430.1430.1430.1429.86-
Nov 22, 202429.2829.2829.2829.2829.02-
Nov 21, 202429.0329.0329.0329.0328.77-
Nov 20, 202429.2129.2129.2129.2128.95-
Nov 19, 202429.7329.7328.9228.9228.6640
Nov 18, 202430.3330.3329.7329.7329.46150
Nov 15, 202430.3030.3030.3030.3030.03-
Nov 14, 202429.3430.2029.3430.2029.93100
Nov 13, 202430.6730.6729.6329.6329.3630
Nov 12, 202429.8030.6329.8030.6330.3548
Nov 11, 202429.0929.7529.0929.7529.48210
Nov 8, 202429.0029.0028.5428.5428.2830
Nov 7, 202428.4628.4628.4628.4628.20-
Nov 6, 202429.1629.1628.2428.2427.98200
Nov 5, 202428.8329.1228.8329.1228.8611
Nov 4, 202429.3029.3029.3029.3029.04-
Nov 1, 202429.1529.1529.1529.1528.88-
Oct 31, 202429.2029.2029.0529.0528.78210
Oct 30, 202430.4230.4230.4230.4230.15-
Oct 29, 202430.9030.9030.9030.9030.62-
Oct 28, 202430.7730.7730.7730.7730.49-
Oct 25, 202430.6530.6530.6530.6530.375
Oct 24, 202430.6730.8630.6730.8630.5820
Oct 23, 202430.0030.0030.0030.0029.73-
Oct 22, 202430.0430.1030.0430.1029.8317
Oct 21, 202430.1830.1829.9029.9029.63700
Oct 18, 202430.6930.6930.6930.6930.42-
Oct 17, 202430.5630.5630.5630.5630.28-
Oct 16, 202430.3930.3930.3930.3930.12-
Oct 15, 202431.0931.0931.0931.0930.82-
Oct 14, 202430.2831.0030.2831.0030.7357
Oct 11, 202430.2730.2730.2730.2730.00-
Oct 10, 202430.5030.5030.3430.3430.0716
Oct 9, 202429.7229.7229.7229.7229.45-
Oct 8, 202430.0330.0329.8129.8129.54100
Oct 7, 202430.5630.6030.0030.0029.73250
Oct 4, 202429.8029.8029.8029.8029.5360
Oct 3, 202430.3030.3030.3030.3030.03-
Oct 2, 202430.5230.5230.5230.5230.25-
Oct 1, 202431.5031.5031.5031.5031.22-
Sep 30, 202432.5032.5031.6631.6631.37101
Sep 27, 202430.8530.8530.8530.8530.58-
Sep 26, 202430.0830.9930.0830.9930.7158
Sep 25, 202429.2629.6429.2629.6429.37250
Sep 24, 202429.4029.4029.4029.4029.14-
Sep 23, 202429.4029.4029.4029.4029.1410
Sep 20, 202430.5030.5030.5030.5030.22-
Sep 19, 202430.3831.1430.3830.8830.60140
Sep 18, 202429.8329.8329.8329.8329.57-
Sep 17, 202429.1029.1029.1029.1028.84100
Sep 16, 202429.7429.7429.7429.7429.47-
Sep 13, 202429.5129.5129.5129.5129.25-
Sep 12, 202429.7029.7029.7029.7029.44-
Sep 11, 202428.7028.9228.7028.9228.6750
Sep 10, 202429.1729.1728.9728.9728.71150
Sep 9, 202429.1529.5429.1529.3029.04113
Sep 6, 202429.9229.9229.9229.9229.66-
Sep 5, 202430.0030.0029.9029.9029.63100
Sep 4, 202430.4530.4530.4530.4530.18-
Sep 3, 202432.7132.7132.7132.7132.42-
Sep 2, 202433.0333.0333.0333.0332.74-
Aug 30, 202432.6932.6932.6932.6932.40-
Aug 29, 202432.0132.8832.0132.8832.59386
Aug 28, 202432.4032.5432.4032.5432.25200
Aug 27, 202432.0632.0632.0632.0631.77-
Aug 26, 202432.0132.1332.0132.1331.854,356
Aug 23, 202432.0632.0632.0632.0631.78-
Aug 22, 202432.1032.1032.1032.1031.81-
Aug 21, 202431.5931.5931.5931.5931.31-
Aug 20, 202431.7731.7731.7731.7731.49-
Aug 19, 202431.5531.5831.5531.5831.29170
Aug 16, 202431.8731.8731.8731.8731.58-
Aug 15, 202430.4830.4830.4830.4830.20-
Aug 14, 202430.4430.4430.4430.4430.17-
Aug 13, 202430.2630.2630.2630.2629.99-
Aug 12, 202430.3430.3430.2830.2830.0122
Aug 9, 202430.4730.7830.4730.7830.51150
Aug 8, 202429.8329.8329.8329.8329.57-
Aug 7, 202429.8030.6429.8030.2329.96238
Aug 6, 202430.9030.9029.5029.8829.61750
Aug 5, 202428.5028.5528.5028.5528.291,020
Aug 2, 202430.0030.0029.8929.8929.621
Aug 1, 202432.1532.1532.1532.1531.87-
Jul 31, 202432.0132.0132.0132.0131.73-
Jul 30, 202431.3531.3531.3531.3531.07-
Jul 29, 202431.2031.2031.2031.2030.92-
Jul 26, 202430.5030.7730.5030.7730.50120
Jul 25, 202431.5031.5031.5031.5031.22-
Jul 24, 202433.0233.0232.5632.5632.2615
Jul 23, 202433.8133.8133.3733.3733.0770
Jul 22, 202433.1533.1533.1533.1532.86-
Jul 19, 202434.8534.8533.0933.0932.791,040
Jul 18, 202434.7234.7234.7234.7234.41-
Jul 17, 202434.9434.9434.9434.9434.63-
Jul 16, 202435.5535.5535.5535.5535.23-
Jul 15, 202435.8036.0335.8035.8935.57519
Jul 12, 202435.1535.2435.1535.2434.92540
Jul 11, 202435.4035.4035.4035.4035.08-
Jul 10, 202434.9634.9634.9634.9634.65-
Jul 9, 202435.6035.6035.6035.6035.28-
Jul 8, 202435.5736.0635.5736.0635.733
Jul 5, 202435.0835.4935.0835.4935.1770
Jul 4, 202434.8535.0134.8535.0134.6940
Jul 3, 202434.2634.2634.2634.2633.96-
Jul 2, 202434.2434.2434.2134.2133.905
Jul 1, 202434.6634.6634.6634.6634.35-
Jun 28, 202434.0434.0434.0434.0433.74-
Jun 27, 202434.0434.0434.0434.0433.74-
Jun 26, 202434.4234.4234.4234.4234.11-
Jun 25, 202433.6533.6533.6533.6533.35-
Jun 24, 202433.9234.0433.9234.0433.74300
Jun 21, 202434.6534.6533.8133.8133.5140
Jun 20, 202434.7134.7134.7134.7134.39-
Jun 19, 202436.0136.0136.0136.0135.69-
Jun 18, 202436.5136.5136.0136.0135.6982
Jun 17, 202436.6037.0536.5036.5036.17350
Jun 14, 202437.9637.9636.3736.3736.0420
Jun 13, 202438.6138.6137.8837.8837.5410
Jun 12, 202437.6337.6337.6337.6337.29-
Jun 11, 202437.6337.6337.6337.6337.29-
Jun 10, 202437.7837.7837.7837.7837.44-
Jun 7, 202436.8138.0136.8138.0137.6735
Jun 6, 202437.5637.5637.2437.2436.9150
Jun 5, 202436.9236.9736.9236.9736.64200
Jun 4, 202436.7436.7436.7436.7436.4120
Jun 3, 202437.3137.3137.3137.3136.97250
May 31, 202437.0137.0136.6436.6436.31500
May 30, 202436.7737.2036.7737.2036.87155
May 29, 202437.8537.8537.8537.8537.51-
May 28, 202437.9037.9037.9037.9037.56-
May 27, 202437.9137.9137.9137.9137.57-
May 24, 202437.5837.5837.5837.5837.24-
May 23, 202438.1038.1038.1038.1037.75200
May 22, 202436.3036.8536.3036.8536.52170
May 21, 202437.4037.4036.3836.3836.051
May 20, 202436.8637.4036.8637.4037.0620
May 17, 202436.5436.8436.1736.8436.51118
May 16, 202437.9637.9636.7636.7636.42463

Related Tickers

XFABF X-FAB Silicon Foundries SE
5.90
0.00%
 
INL.DE Intel Corporation
19.36
+0.59%
 
MX Magnachip Semiconductor Corporation
4.0500
+2.27%
 
MU Micron Technology, Inc.
97.27
+1.91%
 
INTC Intel Corporation
21.57
+0.09%
 
AMD Advanced Micro Devices, Inc.
117.55
+2.22%
 
NVDA NVIDIA Corporation
134.69
-0.11%