Infineon Technologies AG (IFX.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

32.56

+1.13

(+3.60%)

At close: 05:40PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	30.50	32.90	30.42	32.56	32.56	9,818,584
24 Apr 2024	32.50	32.50	31.33	31.43	31.43	9,134,155
23 Apr 2024	30.00	30.09	29.66	29.81	29.81	5,505,302
22 Apr 2024	30.15	30.55	29.78	29.81	29.81	5,021,424
19 Apr 2024	30.31	30.57	30.12	30.14	30.14	5,660,217
18 Apr 2024	31.30	31.38	30.32	30.89	30.89	5,267,723
17 Apr 2024	31.66	32.05	31.39	31.50	31.50	3,395,233
16 Apr 2024	31.69	32.14	31.35	32.09	32.09	4,078,338
15 Apr 2024	32.05	32.94	32.04	32.35	32.35	4,664,400
12 Apr 2024	33.39	33.47	31.85	32.06	32.06	4,636,445
11 Apr 2024	33.50	33.69	32.60	32.80	32.80	4,020,570
10 Apr 2024	34.16	34.44	33.42	33.59	33.59	6,147,316
09 Apr 2024	32.35	33.83	32.35	33.54	33.54	6,895,925
08 Apr 2024	31.58	32.52	31.50	32.33	32.33	4,053,741
05 Apr 2024	31.36	31.83	31.30	31.60	31.60	4,784,653
04 Apr 2024	31.51	32.03	31.33	31.88	31.88	4,115,006
03 Apr 2024	31.23	31.77	30.92	31.51	31.51	5,296,014
02 Apr 2024	31.55	31.87	30.65	30.77	30.77	4,743,381
28 Mar 2024	31.67	31.84	31.31	31.51	31.51	4,602,198
27 Mar 2024	31.34	31.57	31.09	31.48	31.48	3,598,568
26 Mar 2024	30.73	31.74	30.70	31.35	31.35	3,656,432
25 Mar 2024	31.21	31.32	30.66	30.88	30.88	4,224,110
22 Mar 2024	31.60	31.60	31.09	31.22	31.22	4,008,375
21 Mar 2024	32.15	32.17	31.46	31.89	31.89	4,628,551
20 Mar 2024	31.36	31.61	30.69	31.00	31.00	4,465,573
19 Mar 2024	31.68	32.09	31.19	31.32	31.32	5,562,838
18 Mar 2024	32.26	32.38	31.77	32.00	32.00	5,635,588
15 Mar 2024	33.30	33.38	31.75	31.91	31.91	18,947,241
14 Mar 2024	34.99	35.20	33.63	33.96	33.96	5,440,484
13 Mar 2024	35.30	35.42	34.78	34.89	34.89	4,579,476
12 Mar 2024	33.88	35.04	33.78	34.88	34.88	4,402,099
11 Mar 2024	33.65	33.85	33.10	33.73	33.73	4,811,810
08 Mar 2024	35.02	35.13	34.25	34.29	34.29	5,160,008
07 Mar 2024	33.61	34.87	33.31	34.87	34.87	5,407,682
06 Mar 2024	33.35	33.95	33.22	33.83	33.83	4,291,965
05 Mar 2024	33.31	33.78	32.97	33.16	33.16	4,171,657
04 Mar 2024	34.31	34.33	33.44	33.58	33.58	3,641,357
01 Mar 2024	33.60	34.06	33.33	33.99	33.99	4,461,640
29 Feb 2024	33.24	33.51	32.81	33.10	33.10	5,853,136
28 Feb 2024	34.27	34.27	32.94	33.17	33.17	6,488,738
27 Feb 2024	33.26	34.65	33.24	34.56	34.56	4,458,440
26 Feb 2024	32.85	33.40	32.67	33.22	33.22	3,182,174
26 Feb 2024	0.35 Dividend
23 Feb 2024	33.62	34.02	33.04	33.10	32.75	3,833,087
22 Feb 2024	33.96	34.53	33.48	33.61	33.25	5,381,637
21 Feb 2024	32.99	33.31	32.58	32.90	32.55	3,744,507
20 Feb 2024	32.88	33.03	32.28	32.56	32.22	3,741,267
19 Feb 2024	33.12	33.34	33.04	33.14	32.79	1,555,069
16 Feb 2024	33.69	34.01	32.85	33.46	33.11	4,963,059
15 Feb 2024	33.28	33.88	33.24	33.34	32.99	4,046,968
14 Feb 2024	32.52	32.99	32.42	32.99	32.65	3,654,068
13 Feb 2024	33.90	33.97	32.13	32.56	32.22	6,935,413
12 Feb 2024	33.83	34.34	33.79	34.26	33.90	3,356,553
09 Feb 2024	33.10	34.09	33.07	33.64	33.28	4,747,221
08 Feb 2024	32.28	33.46	31.74	33.15	32.80	6,881,241
07 Feb 2024	33.00	33.19	31.70	31.88	31.54	8,476,622
06 Feb 2024	33.83	34.92	33.15	33.60	33.24	8,966,397
05 Feb 2024	33.58	34.90	33.39	34.65	34.29	6,300,409
02 Feb 2024	33.43	33.85	33.13	33.60	33.25	3,350,395
01 Feb 2024	33.70	34.31	33.26	33.38	33.03	3,363,743
31 Jan 2024	33.99	34.02	33.58	33.74	33.39	3,404,848
30 Jan 2024	33.90	34.38	33.58	34.22	33.86	3,588,656
29 Jan 2024	34.12	34.23	33.40	33.52	33.17	3,002,826
26 Jan 2024	33.91	34.54	33.86	34.35	33.98	3,714,972
25 Jan 2024	34.06	34.97	34.03	34.65	34.28	4,441,999
24 Jan 2024	34.51	35.21	34.05	34.90	34.54	5,507,891
23 Jan 2024	34.79	35.06	34.62	34.82	34.45	2,752,245
22 Jan 2024	35.00	35.10	34.51	34.65	34.29	3,703,159
19 Jan 2024	34.40	34.72	34.13	34.19	33.83	3,811,806
18 Jan 2024	33.40	34.13	33.17	34.10	33.74	5,071,346
17 Jan 2024	32.93	33.24	32.37	32.53	32.19	4,234,796
16 Jan 2024	33.41	33.70	33.03	33.62	33.26	3,369,919
15 Jan 2024	34.00	34.32	33.65	33.81	33.45	2,743,890
12 Jan 2024	34.67	34.83	34.09	34.26	33.90	3,219,400
11 Jan 2024	35.17	35.24	34.05	34.27	33.91	3,645,395
10 Jan 2024	35.40	35.46	34.33	34.78	34.42	4,514,351
09 Jan 2024	35.60	35.64	34.84	35.20	34.83	3,465,761
08 Jan 2024	35.00	35.92	34.90	35.83	35.45	2,707,585
05 Jan 2024	34.50	35.30	34.39	35.13	34.76	3,156,824
04 Jan 2024	35.59	35.80	33.75	34.92	34.55	7,003,267
03 Jan 2024	36.44	36.89	35.33	35.65	35.27	3,901,725
02 Jan 2024	37.80	38.03	36.78	37.06	36.67	2,733,145
29 Dec 2023	37.74	37.81	37.60	37.80	37.40	1,154,724
28 Dec 2023	38.13	38.17	37.53	37.67	37.27	1,549,306
27 Dec 2023	37.97	38.10	37.86	37.99	37.59	1,583,103
22 Dec 2023	37.65	37.82	37.47	37.62	37.22	2,208,677
21 Dec 2023	37.48	37.97	37.02	37.87	37.46	2,699,277
20 Dec 2023	38.00	38.13	37.60	37.76	37.37	3,098,558
19 Dec 2023	38.17	38.38	38.03	38.06	37.66	3,453,168
18 Dec 2023	38.19	38.68	37.67	37.95	37.55	4,026,610
15 Dec 2023	38.53	39.35	38.44	38.92	38.50	9,978,637
14 Dec 2023	37.56	38.65	37.41	38.38	37.97	7,397,518
13 Dec 2023	37.24	37.40	37.01	37.04	36.65	2,417,494
12 Dec 2023	37.25	37.39	36.97	37.15	36.75	2,768,993
11 Dec 2023	36.92	37.21	36.83	36.90	36.51	3,391,520
08 Dec 2023	36.65	37.30	36.44	37.16	36.77	3,770,698
07 Dec 2023	36.44	36.58	36.24	36.43	36.04	2,954,604
06 Dec 2023	36.45	36.94	36.40	36.81	36.42	4,648,618
05 Dec 2023	35.77	36.17	35.59	35.90	35.53	4,775,725
04 Dec 2023	36.03	36.38	35.76	36.01	35.62	3,320,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5948+0.0011(+0.19%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.58-0.23(-0.28%)

GOLD2,341.90+3.50(+0.15%)

Infineon Technologies AG (IFX.DE)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5948
+0.0011(+0.19%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.58
-0.23(-0.28%)

GOLD
2,341.90
+3.50(+0.15%)