Infineon Technologies AG (IFX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:34PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 35.15 | 36.12 | 35.15 | 35.87 | 35.87 | 1 |
| 04 Jul 2024 | 34.91 | 35.10 | 34.74 | 34.99 | 34.99 | 1 |
| 03 Jul 2024 | 34.34 | 34.91 | 34.34 | 34.91 | 34.91 | 3 |
| 02 Jul 2024 | 34.33 | 34.49 | 33.94 | 34.28 | 34.28 | 3,100 |
| 01 Jul 2024 | 34.69 | 34.69 | 34.22 | 34.40 | 34.40 | 174 |
| 28 Jun 2024 | 34.10 | 34.69 | 34.10 | 34.31 | 34.31 | 30 |
| 27 Jun 2024 | 34.11 | 34.42 | 34.00 | 34.03 | 34.03 | 1 |
| 26 Jun 2024 | 34.44 | 35.06 | 34.24 | 34.35 | 34.35 | 154 |
| 25 Jun 2024 | 33.72 | 34.26 | 33.03 | 34.26 | 34.26 | - |
| 24 Jun 2024 | 34.00 | 34.29 | 33.72 | 33.74 | 33.74 | 250 |
| 21 Jun 2024 | 34.72 | 34.72 | 33.79 | 33.85 | 33.85 | - |
| 20 Jun 2024 | 34.79 | 35.08 | 34.59 | 34.60 | 34.60 | 8 |
| 19 Jun 2024 | 36.07 | 36.07 | 34.58 | 34.74 | 34.74 | - |
| 18 Jun 2024 | 36.54 | 36.54 | 35.81 | 36.01 | 36.01 | - |
| 17 Jun 2024 | 36.63 | 37.06 | 36.13 | 36.53 | 36.53 | 300 |
| 14 Jun 2024 | 37.90 | 37.90 | 36.45 | 36.53 | 36.53 | 195 |
| 13 Jun 2024 | 38.35 | 38.74 | 37.81 | 37.93 | 37.93 | 130 |
| 12 Jun 2024 | 37.67 | 38.59 | 37.66 | 38.19 | 38.19 | 735 |
| 11 Jun 2024 | 37.65 | 37.75 | 37.51 | 37.54 | 37.54 | - |
| 10 Jun 2024 | 37.70 | 37.72 | 37.38 | 37.62 | 37.62 | 147 |
| 07 Jun 2024 | 36.78 | 38.15 | 36.78 | 37.96 | 37.96 | 28 |
| 06 Jun 2024 | 37.33 | 37.57 | 36.60 | 36.61 | 36.61 | 170 |
| 05 Jun 2024 | 36.97 | 37.44 | 36.74 | 37.44 | 37.44 | - |
| 04 Jun 2024 | 36.83 | 37.30 | 36.71 | 36.92 | 36.92 | 300 |
| 03 Jun 2024 | 37.20 | 37.69 | 36.54 | 36.67 | 36.67 | 437 |
| 31 May 2024 | 37.06 | 37.06 | 36.58 | 36.99 | 36.99 | - |
| 30 May 2024 | 36.87 | 37.22 | 36.87 | 37.17 | 37.17 | 76 |
| 29 May 2024 | 37.94 | 38.21 | 37.02 | 37.14 | 37.14 | 13 |
| 28 May 2024 | 37.97 | 38.29 | 37.97 | 38.15 | 38.15 | 1,200 |
| 27 May 2024 | 37.96 | 38.18 | 37.85 | 37.97 | 37.97 | 200 |
| 24 May 2024 | 37.65 | 37.94 | 37.44 | 37.94 | 37.94 | 50 |
| 23 May 2024 | 38.05 | 38.31 | 37.63 | 37.65 | 37.65 | - |
| 22 May 2024 | 36.33 | 37.59 | 36.19 | 37.38 | 37.38 | 80 |
| 21 May 2024 | 37.39 | 37.39 | 36.31 | 36.40 | 36.40 | 150 |
| 20 May 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 37.49 | - |
| 17 May 2024 | 36.62 | 37.02 | 36.20 | 36.85 | 36.85 | - |
| 16 May 2024 | 37.97 | 38.08 | 36.81 | 36.83 | 36.83 | 220 |
| 15 May 2024 | 37.23 | 38.14 | 37.23 | 38.02 | 38.02 | 1,000 |
| 14 May 2024 | 37.14 | 37.31 | 37.04 | 37.24 | 37.24 | 31 |
| 13 May 2024 | 38.05 | 38.05 | 37.14 | 37.14 | 37.14 | 30 |
| 10 May 2024 | 36.92 | 38.00 | 36.92 | 37.90 | 37.90 | 1,130 |
| 09 May 2024 | 36.08 | 36.83 | 36.08 | 36.72 | 36.72 | 602 |
| 08 May 2024 | 36.25 | 36.54 | 35.72 | 36.17 | 36.17 | 392 |
| 07 May 2024 | 31.38 | 36.47 | 31.38 | 36.28 | 36.28 | 1,983 |
| 06 May 2024 | 31.50 | 32.28 | 31.50 | 32.28 | 32.28 | 1,110 |
| 03 May 2024 | 31.69 | 31.86 | 31.43 | 31.57 | 31.57 | - |
| 02 May 2024 | 32.28 | 32.28 | 31.36 | 31.53 | 31.53 | 166 |
| 30 Apr 2024 | 33.11 | 33.29 | 32.58 | 32.58 | 32.58 | - |
| 29 Apr 2024 | 33.25 | 33.25 | 32.74 | 32.83 | 32.83 | 253 |
| 26 Apr 2024 | 32.85 | 33.06 | 32.68 | 32.95 | 32.95 | 8 |
| 25 Apr 2024 | 30.45 | 32.79 | 30.45 | 32.60 | 32.60 | 500 |
| 24 Apr 2024 | 30.60 | 32.10 | 30.60 | 31.43 | 31.43 | 3,065 |
| 23 Apr 2024 | 30.09 | 30.09 | 29.68 | 30.06 | 30.06 | 50 |
| 22 Apr 2024 | 30.36 | 30.39 | 29.84 | 30.10 | 30.10 | 165 |
| 19 Apr 2024 | 30.35 | 30.47 | 29.84 | 29.84 | 29.84 | 521 |
| 18 Apr 2024 | 31.69 | 31.69 | 30.46 | 30.70 | 30.70 | 101 |
| 17 Apr 2024 | 31.42 | 32.01 | 31.42 | 31.45 | 31.45 | - |
| 16 Apr 2024 | 31.94 | 32.10 | 31.41 | 32.10 | 32.10 | 64 |
| 15 Apr 2024 | 32.08 | 32.83 | 31.91 | 31.91 | 31.91 | 30 |
| 12 Apr 2024 | 33.26 | 33.26 | 31.90 | 32.00 | 32.00 | - |
| 11 Apr 2024 | 33.66 | 33.66 | 32.74 | 33.17 | 33.17 | 20 |
| 10 Apr 2024 | 33.76 | 34.37 | 33.54 | 33.57 | 33.57 | 275 |
| 09 Apr 2024 | 32.39 | 33.67 | 32.39 | 33.67 | 33.67 | 25 |
| 08 Apr 2024 | 31.74 | 32.45 | 31.74 | 32.31 | 32.31 | 10 |
| 05 Apr 2024 | 31.17 | 31.70 | 31.17 | 31.68 | 31.68 | - |
| 04 Apr 2024 | 31.54 | 31.93 | 31.16 | 31.16 | 31.16 | 100 |
| 03 Apr 2024 | 31.34 | 31.69 | 31.21 | 31.50 | 31.50 | 852 |
| 02 Apr 2024 | 31.45 | 31.73 | 30.66 | 30.83 | 30.83 | 998 |
| 28 Mar 2024 | 31.50 | 31.72 | 31.45 | 31.47 | 31.47 | 402 |
| 27 Mar 2024 | 31.48 | 31.51 | 31.26 | 31.50 | 31.50 | 227 |
| 26 Mar 2024 | 30.82 | 31.64 | 30.82 | 31.25 | 31.25 | 217 |
| 25 Mar 2024 | 31.15 | 31.17 | 30.68 | 30.88 | 30.88 | 245 |
| 22 Mar 2024 | 31.76 | 31.76 | 31.16 | 31.25 | 31.25 | 855 |
| 21 Mar 2024 | 31.85 | 32.03 | 31.60 | 31.67 | 31.67 | 255 |
| 20 Mar 2024 | 31.50 | 31.50 | 30.81 | 31.48 | 31.48 | 140 |
| 19 Mar 2024 | 32.08 | 32.08 | 31.31 | 31.62 | 31.62 | 2,120 |
| 18 Mar 2024 | 32.21 | 32.22 | 31.93 | 32.17 | 32.17 | 500 |
| 15 Mar 2024 | 33.87 | 33.87 | 31.78 | 32.01 | 32.01 | 5,840 |
| 14 Mar 2024 | 35.03 | 35.03 | 33.77 | 34.00 | 34.00 | 8,550 |
| 13 Mar 2024 | 34.90 | 35.34 | 34.80 | 35.09 | 35.09 | 450 |
| 12 Mar 2024 | 33.85 | 35.00 | 33.85 | 34.92 | 34.92 | 50 |
| 11 Mar 2024 | 34.05 | 34.05 | 33.19 | 33.70 | 33.70 | 25 |
| 08 Mar 2024 | 34.72 | 34.89 | 34.04 | 34.04 | 34.04 | 300 |
| 07 Mar 2024 | 33.71 | 34.79 | 33.52 | 34.79 | 34.79 | 10 |
| 06 Mar 2024 | 33.27 | 33.88 | 33.27 | 33.83 | 33.83 | - |
| 05 Mar 2024 | 33.24 | 33.67 | 33.04 | 33.04 | 33.04 | 35 |
| 04 Mar 2024 | 34.05 | 34.10 | 33.57 | 33.58 | 33.58 | 145 |
| 01 Mar 2024 | 33.37 | 34.11 | 33.37 | 33.99 | 33.99 | - |
| 29 Feb 2024 | 33.11 | 33.38 | 32.97 | 33.28 | 33.28 | 510 |
| 28 Feb 2024 | 34.55 | 34.55 | 33.02 | 33.20 | 33.20 | 103 |
| 27 Feb 2024 | 33.13 | 34.56 | 33.13 | 34.52 | 34.52 | 14 |
| 26 Feb 2024 | 32.85 | 33.35 | 32.85 | 33.19 | 33.19 | 30 |
| 26 Feb 2024 | 0.35 Dividend | |||||
| 23 Feb 2024 | 33.76 | 33.94 | 33.12 | 33.19 | 32.84 | - |
| 22 Feb 2024 | 33.53 | 34.38 | 33.53 | 33.73 | 33.37 | - |
| 21 Feb 2024 | 32.60 | 33.27 | 32.60 | 32.95 | 32.60 | - |
| 20 Feb 2024 | 32.99 | 32.99 | 32.50 | 32.81 | 32.46 | 55 |
| 19 Feb 2024 | 33.13 | 33.28 | 33.12 | 33.18 | 32.83 | 230 |
| 16 Feb 2024 | 33.60 | 33.81 | 33.18 | 33.24 | 32.89 | - |
| 15 Feb 2024 | 33.24 | 33.83 | 33.24 | 33.40 | 33.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.