XETRA - Delayed Quote EUR

Infineon Technologies AG (IFX.DE)

Compare
29.67 -0.30 (-1.00%)
At close: October 22 at 5:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 29.75 30.10 29.64 29.67 29.67 5,175,806
Oct 21, 2024 30.00 30.27 29.82 29.98 29.98 3,408,173
Oct 18, 2024 30.92 31.79 30.67 30.76 30.76 3,373,247
Oct 17, 2024 30.98 31.30 30.66 30.89 30.89 3,863,310
Oct 16, 2024 30.26 30.64 29.98 30.38 30.38 3,749,927
Oct 15, 2024 31.40 31.47 30.28 30.48 30.48 4,527,655
Oct 14, 2024 30.55 31.31 30.43 31.05 31.05 2,959,324
Oct 11, 2024 30.41 30.55 29.94 30.42 30.42 3,283,761
Oct 10, 2024 30.32 30.75 30.02 30.41 30.41 2,895,186
Oct 9, 2024 29.60 30.76 29.25 30.60 30.60 3,875,004
Oct 8, 2024 29.67 30.08 29.26 29.88 29.88 3,789,685
Oct 7, 2024 30.58 30.67 29.91 30.43 30.43 2,096,496
Oct 4, 2024 29.68 30.55 29.65 30.36 30.36 2,967,671
Oct 3, 2024 30.43 30.43 29.67 29.76 29.76 3,240,761
Oct 2, 2024 30.72 30.81 30.03 30.64 30.64 3,317,299
Oct 1, 2024 31.52 31.60 30.44 30.60 30.60 3,811,926
Sep 30, 2024 32.40 32.88 31.31 31.46 31.46 5,146,738
Sep 27, 2024 31.08 32.69 31.01 32.69 32.69 7,120,848
Sep 26, 2024 30.15 31.08 30.12 30.64 30.64 5,073,186
Sep 25, 2024 29.50 29.65 29.06 29.46 29.46 2,717,241
Sep 24, 2024 29.63 30.21 29.23 29.49 29.49 3,033,630
Sep 23, 2024 29.46 29.52 28.76 29.02 29.02 3,330,673
Sep 20, 2024 30.52 30.52 28.88 29.07 29.07 11,375,016
Sep 19, 2024 30.51 31.33 30.46 30.83 30.83 3,815,994
Sep 18, 2024 29.83 30.32 29.57 30.17 30.17 2,303,734
Sep 17, 2024 29.18 30.08 29.13 29.99 29.99 2,502,792
Sep 16, 2024 29.70 29.70 28.92 29.05 29.05 2,773,837
Sep 13, 2024 29.39 29.85 29.20 29.83 29.83 3,065,354
Sep 12, 2024 29.61 29.93 29.25 29.25 29.25 2,943,718
Sep 11, 2024 28.83 29.08 28.50 28.88 28.88 2,757,498
Sep 10, 2024 29.27 29.33 28.37 28.52 28.52 3,389,602
Sep 9, 2024 29.31 29.66 29.01 29.24 29.24 2,673,859
Sep 6, 2024 30.04 30.17 28.98 28.98 28.98 4,209,581
Sep 5, 2024 29.77 30.36 29.70 30.05 30.05 2,412,653
Sep 4, 2024 30.48 30.68 29.78 30.09 30.09 4,071,885
Sep 3, 2024 32.85 32.94 31.20 31.28 31.28 3,769,479
Sep 2, 2024 32.82 32.90 31.98 32.82 32.82 2,161,680
Aug 30, 2024 32.50 33.14 32.36 33.00 33.00 4,948,265
Aug 29, 2024 32.37 33.11 32.10 32.86 32.86 2,470,761
Aug 28, 2024 32.50 32.68 32.26 32.35 32.35 2,572,553
Aug 27, 2024 32.03 32.60 31.98 32.39 32.39 2,077,970
Aug 26, 2024 32.00 32.38 31.87 32.14 32.14 1,507,134
Aug 23, 2024 32.04 32.37 31.65 32.20 32.20 2,650,116
Aug 22, 2024 32.08 32.45 32.03 32.12 32.12 1,968,641
Aug 21, 2024 31.69 32.55 31.60 32.11 32.11 3,166,508
Aug 20, 2024 31.98 32.06 31.52 31.64 31.64 1,928,914
Aug 19, 2024 31.48 31.75 31.35 31.56 31.56 1,959,526
Aug 16, 2024 32.04 32.26 31.55 31.55 31.55 3,584,675
Aug 15, 2024 30.57 31.69 30.47 31.66 31.66 4,080,729
Aug 14, 2024 30.61 30.76 30.20 30.38 30.38 1,864,465
Aug 13, 2024 30.58 30.59 30.01 30.30 30.30 2,185,749
Aug 12, 2024 30.38 30.50 30.18 30.28 30.28 2,101,810
Aug 9, 2024 30.55 30.80 30.09 30.17 30.17 2,641,825
Aug 8, 2024 29.89 30.35 29.73 30.32 30.32 3,690,718
Aug 7, 2024 29.91 30.83 29.57 30.37 30.37 3,729,501
Aug 6, 2024 30.00 30.33 29.25 29.74 29.74 5,633,198
Aug 5, 2024 28.00 30.48 27.80 29.92 29.92 8,435,325
Aug 2, 2024 29.92 30.23 29.10 29.53 29.53 6,632,170
Aug 1, 2024 32.35 32.44 30.86 31.10 31.10 4,288,979
Jul 31, 2024 32.50 32.62 31.96 32.05 32.05 3,838,675
Jul 30, 2024 31.53 31.95 31.45 31.60 31.60 3,214,319
Jul 29, 2024 30.95 31.73 30.63 31.42 31.42 4,136,138
Jul 26, 2024 30.42 31.16 30.13 30.73 30.73 3,294,869
Jul 25, 2024 31.00 31.07 30.11 30.48 30.48 8,366,481
Jul 24, 2024 32.90 33.33 32.53 32.59 32.59 3,143,925
Jul 23, 2024 33.75 33.85 32.88 33.07 33.07 4,326,477
Jul 22, 2024 33.11 34.53 33.11 34.21 34.21 3,051,881
Jul 19, 2024 34.60 34.72 33.02 33.10 33.10 4,551,932
Jul 18, 2024 34.90 35.04 33.99 34.47 34.47 2,984,941
Jul 17, 2024 35.00 35.69 34.65 34.93 34.93 2,946,206
Jul 16, 2024 35.51 35.72 35.15 35.24 35.24 1,551,438
Jul 15, 2024 35.99 36.19 35.41 35.74 35.74 2,086,420
Jul 12, 2024 35.07 36.26 34.90 36.08 36.08 2,774,252
Jul 11, 2024 35.66 36.04 35.24 35.30 35.30 2,283,656
Jul 10, 2024 35.21 35.44 35.00 35.40 35.40 2,276,233
Jul 9, 2024 35.82 35.85 34.76 34.98 34.98 2,781,781
Jul 8, 2024 35.67 36.25 35.49 35.71 35.71 2,386,226
Jul 5, 2024 35.26 36.23 35.26 35.78 35.78 3,213,070
Jul 4, 2024 35.33 35.44 34.71 34.98 34.98 2,044,738
Jul 3, 2024 34.70 34.99 34.42 34.73 34.73 3,264,656
Jul 2, 2024 34.30 34.58 33.88 34.14 34.14 3,340,695
Jul 1, 2024 34.87 34.88 34.13 34.37 34.37 2,745,520
Jun 28, 2024 34.16 34.97 33.90 34.31 34.31 3,684,955
Jun 27, 2024 34.51 34.58 33.85 33.99 33.99 3,237,582
Jun 26, 2024 34.38 35.11 34.19 34.37 34.37 3,163,951
Jun 25, 2024 33.30 34.21 32.97 34.07 34.07 3,558,921
Jun 24, 2024 33.94 34.35 33.72 34.01 34.01 2,893,428
Jun 21, 2024 34.26 34.59 33.66 33.94 33.94 10,936,499
Jun 20, 2024 34.89 35.16 34.53 34.99 34.99 4,548,021
Jun 19, 2024 35.76 35.88 34.49 34.69 34.69 -
Jun 18, 2024 36.47 36.55 35.60 35.99 35.99 3,559,599
Jun 17, 2024 36.81 37.19 36.08 36.15 36.15 3,216,631
Jun 14, 2024 38.01 38.06 36.42 36.50 36.50 4,580,273
Jun 13, 2024 38.78 38.81 37.76 37.93 37.93 4,069,532
Jun 12, 2024 37.77 38.65 37.53 38.51 38.51 3,278,093
Jun 11, 2024 37.62 37.79 37.37 37.65 37.65 2,219,509
Jun 10, 2024 38.00 38.01 37.31 37.72 37.72 2,148,111
Jun 7, 2024 36.80 38.21 36.78 38.01 38.01 3,817,408
Jun 6, 2024 37.83 37.90 36.47 36.66 36.66 2,992,281
Jun 5, 2024 36.95 37.49 36.49 37.22 37.22 3,127,750
Jun 4, 2024 36.91 37.54 36.68 36.71 36.71 3,196,628
Jun 3, 2024 37.44 37.81 36.90 36.92 36.92 2,417,530
May 31, 2024 36.81 37.28 36.44 36.83 36.83 6,939,292
May 30, 2024 36.85 37.35 36.73 37.08 37.08 1,859,044
May 29, 2024 38.26 38.31 36.97 37.06 37.06 3,239,201
May 28, 2024 38.18 38.40 37.96 38.28 38.28 2,477,692
May 27, 2024 38.14 38.26 37.81 38.06 38.06 1,566,671
May 24, 2024 37.44 38.01 37.32 38.01 38.01 2,410,659
May 23, 2024 38.26 38.60 37.58 38.07 38.07 4,598,035
May 22, 2024 36.31 37.81 36.12 37.71 37.71 4,663,403
May 21, 2024 37.31 37.31 36.28 36.35 36.35 3,451,357
May 20, 2024 36.86 37.53 36.83 37.49 37.49 1,736,706
May 17, 2024 36.92 37.01 36.10 37.01 37.01 4,790,811
May 16, 2024 38.20 38.22 37.10 37.10 37.10 4,758,466
May 15, 2024 37.30 38.06 37.19 38.00 38.00 3,271,574
May 14, 2024 37.25 37.33 36.72 37.20 37.20 3,067,776
May 13, 2024 37.90 38.13 37.07 37.18 37.18 3,860,270
May 10, 2024 36.92 38.15 36.92 38.00 38.00 6,893,861
May 9, 2024 36.10 37.01 36.02 36.89 36.89 3,910,537
May 8, 2024 36.27 36.81 35.61 36.06 36.06 5,462,738
May 7, 2024 33.56 36.63 33.47 36.38 36.38 16,361,129
May 6, 2024 31.50 32.26 31.50 32.22 32.22 3,783,613
May 3, 2024 31.42 32.10 31.42 31.43 31.43 5,201,339
May 2, 2024 32.19 32.49 31.33 31.33 31.33 4,476,265
Apr 30, 2024 33.35 33.49 32.54 32.72 32.72 3,734,557
Apr 29, 2024 33.12 33.24 32.51 32.80 32.80 2,845,541
Apr 26, 2024 32.85 33.19 32.47 33.03 33.03 4,754,203
Apr 25, 2024 30.50 32.90 30.42 32.56 32.56 9,818,584
Apr 24, 2024 32.50 32.50 31.33 31.43 31.43 9,134,155
Apr 23, 2024 30.00 30.09 29.66 29.81 29.81 5,505,302
Apr 22, 2024 30.15 30.55 29.78 29.81 29.81 5,021,424
Apr 19, 2024 30.31 30.57 30.12 30.14 30.14 5,660,217
Apr 18, 2024 31.30 31.38 30.32 30.89 30.89 5,267,723
Apr 17, 2024 31.66 32.05 31.39 31.50 31.50 3,395,233
Apr 16, 2024 31.69 32.14 31.35 32.09 32.09 4,078,338
Apr 15, 2024 32.05 32.94 32.04 32.35 32.35 4,664,400
Apr 12, 2024 33.39 33.47 31.85 32.06 32.06 4,636,445
Apr 11, 2024 33.50 33.69 32.60 32.80 32.80 4,020,570
Apr 10, 2024 34.16 34.44 33.42 33.59 33.59 6,147,316
Apr 9, 2024 32.35 33.83 32.35 33.54 33.54 6,895,925
Apr 8, 2024 31.58 32.52 31.50 32.33 32.33 4,053,741
Apr 5, 2024 31.36 31.83 31.30 31.60 31.60 4,784,653
Apr 4, 2024 31.51 32.03 31.33 31.88 31.88 4,115,006
Apr 3, 2024 31.23 31.77 30.92 31.51 31.51 5,296,014
Apr 2, 2024 31.55 31.87 30.65 30.77 30.77 4,743,381
Mar 28, 2024 31.67 31.84 31.31 31.51 31.51 4,602,198
Mar 27, 2024 31.34 31.57 31.09 31.48 31.48 3,598,568
Mar 26, 2024 30.73 31.74 30.70 31.35 31.35 3,656,432
Mar 25, 2024 31.21 31.32 30.66 30.88 30.88 4,224,110
Mar 22, 2024 31.60 31.60 31.09 31.22 31.22 4,008,375
Mar 21, 2024 32.15 32.17 31.46 31.89 31.89 4,628,551
Mar 20, 2024 31.36 31.61 30.69 31.00 31.00 4,465,573
Mar 19, 2024 31.68 32.09 31.19 31.32 31.32 5,562,838
Mar 18, 2024 32.26 32.38 31.77 32.00 32.00 5,635,588
Mar 15, 2024 33.30 33.38 31.75 31.91 31.91 18,947,241
Mar 14, 2024 34.99 35.20 33.63 33.96 33.96 5,440,484
Mar 13, 2024 35.30 35.42 34.78 34.89 34.89 4,579,476
Mar 12, 2024 33.88 35.04 33.78 34.88 34.88 4,402,099
Mar 11, 2024 33.65 33.85 33.10 33.73 33.73 4,811,810
Mar 8, 2024 35.02 35.13 34.25 34.29 34.29 5,160,008
Mar 7, 2024 33.61 34.87 33.31 34.87 34.87 5,407,682
Mar 6, 2024 33.35 33.95 33.22 33.83 33.83 4,291,965
Mar 5, 2024 33.31 33.78 32.97 33.16 33.16 4,171,657
Mar 4, 2024 34.31 34.33 33.44 33.58 33.58 3,641,357
Mar 1, 2024 33.60 34.06 33.33 33.99 33.99 4,461,640
Feb 29, 2024 33.24 33.51 32.81 33.10 33.10 5,853,136
Feb 28, 2024 34.27 34.27 32.94 33.17 33.17 6,488,738
Feb 27, 2024 33.26 34.65 33.24 34.56 34.56 4,458,440
Feb 26, 2024 0.35 Dividend
Feb 26, 2024 32.85 33.40 32.67 33.22 33.22 3,182,174
Feb 23, 2024 33.62 34.02 33.04 33.10 32.75 3,833,087
Feb 22, 2024 33.96 34.53 33.48 33.61 33.25 5,381,637
Feb 21, 2024 32.99 33.31 32.58 32.90 32.55 3,744,507
Feb 20, 2024 32.88 33.03 32.28 32.56 32.22 3,741,267
Feb 19, 2024 33.12 33.34 33.04 33.14 32.79 1,555,069
Feb 16, 2024 33.69 34.01 32.85 33.46 33.11 4,963,059
Feb 15, 2024 33.28 33.88 33.24 33.34 32.99 4,046,968
Feb 14, 2024 32.52 32.99 32.42 32.99 32.65 3,654,068
Feb 13, 2024 33.90 33.97 32.13 32.56 32.22 6,935,413
Feb 12, 2024 33.83 34.34 33.79 34.26 33.90 3,356,553
Feb 9, 2024 33.10 34.09 33.07 33.64 33.28 4,747,221
Feb 8, 2024 32.28 33.46 31.74 33.15 32.80 6,881,241
Feb 7, 2024 33.00 33.19 31.70 31.88 31.54 8,476,622
Feb 6, 2024 33.83 34.92 33.15 33.60 33.24 8,966,397
Feb 5, 2024 33.58 34.90 33.39 34.65 34.29 6,300,409
Feb 2, 2024 33.43 33.85 33.13 33.60 33.25 3,350,395
Feb 1, 2024 33.70 34.31 33.26 33.38 33.03 3,363,743
Jan 31, 2024 33.99 34.02 33.58 33.74 33.39 3,404,848
Jan 30, 2024 33.90 34.38 33.58 34.22 33.86 3,588,656
Jan 29, 2024 34.12 34.23 33.40 33.52 33.17 3,002,826
Jan 26, 2024 33.91 34.54 33.86 34.35 33.98 3,714,972
Jan 25, 2024 34.06 34.97 34.03 34.65 34.28 4,441,999
Jan 24, 2024 34.51 35.21 34.05 34.90 34.54 5,507,891
Jan 23, 2024 34.79 35.06 34.62 34.82 34.45 2,752,245
Jan 22, 2024 35.00 35.10 34.51 34.65 34.29 3,703,159
Jan 19, 2024 34.40 34.72 34.13 34.19 33.83 3,811,806
Jan 18, 2024 33.40 34.13 33.17 34.10 33.74 5,071,346
Jan 17, 2024 32.93 33.24 32.37 32.53 32.19 4,234,796
Jan 16, 2024 33.41 33.70 33.03 33.62 33.26 3,369,919
Jan 15, 2024 34.00 34.32 33.65 33.81 33.45 2,743,890
Jan 12, 2024 34.67 34.83 34.09 34.26 33.90 3,219,400
Jan 11, 2024 35.17 35.24 34.05 34.27 33.91 3,645,395
Jan 10, 2024 35.40 35.46 34.33 34.78 34.42 4,514,351
Jan 9, 2024 35.60 35.64 34.84 35.20 34.83 3,465,761
Jan 8, 2024 35.00 35.92 34.90 35.83 35.45 2,707,585
Jan 5, 2024 34.50 35.30 34.39 35.13 34.76 3,156,824
Jan 4, 2024 35.59 35.80 33.75 34.92 34.55 7,003,267
Jan 3, 2024 36.44 36.89 35.33 35.65 35.27 3,901,725
Jan 2, 2024 37.80 38.03 36.78 37.06 36.67 2,733,145
Dec 29, 2023 37.74 37.81 37.60 37.80 37.40 1,154,724
Dec 28, 2023 38.13 38.17 37.53 37.67 37.27 1,549,306
Dec 27, 2023 37.97 38.10 37.86 37.99 37.59 1,583,103
Dec 22, 2023 37.65 37.82 37.47 37.62 37.22 2,208,677
Dec 21, 2023 37.48 37.97 37.02 37.87 37.46 2,699,277
Dec 20, 2023 38.00 38.13 37.60 37.76 37.37 3,098,558
Dec 19, 2023 38.17 38.38 38.03 38.06 37.66 3,453,168
Dec 18, 2023 38.19 38.68 37.67 37.95 37.55 4,026,610
Dec 15, 2023 38.53 39.35 38.44 38.92 38.50 9,978,637
Dec 14, 2023 37.56 38.65 37.41 38.38 37.97 7,397,518
Dec 13, 2023 37.24 37.40 37.01 37.04 36.65 2,417,494
Dec 12, 2023 37.25 37.39 36.97 37.15 36.75 2,768,993
Dec 11, 2023 36.92 37.21 36.83 36.90 36.51 3,391,520
Dec 8, 2023 36.65 37.30 36.44 37.16 36.77 3,770,698
Dec 7, 2023 36.44 36.58 36.24 36.43 36.04 2,954,604
Dec 6, 2023 36.45 36.94 36.40 36.81 36.42 4,648,618
Dec 5, 2023 35.77 36.17 35.59 35.90 35.53 4,775,725
Dec 4, 2023 36.03 36.38 35.76 36.01 35.62 3,320,367
Dec 1, 2023 35.67 36.56 35.58 36.13 35.75 5,011,460
Nov 30, 2023 35.81 36.48 35.37 35.55 35.17 6,882,000
Nov 29, 2023 34.37 36.08 34.36 35.70 35.32 6,910,159
Nov 28, 2023 33.90 34.33 33.72 34.28 33.91 3,741,104
Nov 27, 2023 33.57 34.05 33.49 33.60 33.24 2,406,649
Nov 24, 2023 33.51 33.72 33.19 33.72 33.36 2,636,781
Nov 23, 2023 33.52 33.60 33.28 33.50 33.15 1,848,553
Nov 22, 2023 33.31 33.76 32.97 33.47 33.11 4,760,153
Nov 21, 2023 34.04 34.38 33.35 33.40 33.05 4,574,522
Nov 20, 2023 33.72 34.04 33.54 33.91 33.55 2,786,514
Nov 17, 2023 33.87 34.03 33.49 33.58 33.22 5,195,578
Nov 16, 2023 33.35 34.17 33.27 33.96 33.60 7,871,026
Nov 15, 2023 31.46 33.88 30.79 33.57 33.22 11,817,156
Nov 14, 2023 29.66 30.90 29.47 30.60 30.28 5,996,290
Nov 13, 2023 29.45 29.63 29.11 29.63 29.31 4,294,358
Nov 10, 2023 29.31 29.50 28.99 29.31 29.00 4,042,403
Nov 9, 2023 29.20 29.82 29.09 29.70 29.39 3,029,069
Nov 8, 2023 29.30 29.55 28.97 29.42 29.10 3,508,807
Nov 7, 2023 29.03 29.72 28.93 29.50 29.19 4,388,611
Nov 6, 2023 29.40 29.53 29.03 29.19 28.89 3,423,176
Nov 3, 2023 28.69 29.47 28.53 29.18 28.88 4,832,547
Nov 2, 2023 28.00 29.25 27.97 28.52 28.22 5,386,761
Nov 1, 2023 27.55 27.75 27.09 27.66 27.36 3,848,759
Oct 31, 2023 27.30 27.78 27.07 27.48 27.18 5,822,969
Oct 30, 2023 29.50 29.69 27.28 27.28 26.99 7,339,062
Oct 27, 2023 29.70 29.75 28.83 29.13 28.82 3,273,883
Oct 26, 2023 28.20 29.77 27.84 29.38 29.06 6,481,865
Oct 25, 2023 29.04 29.04 28.47 28.76 28.46 3,049,076
Oct 24, 2023 28.91 29.31 28.58 29.07 28.76 3,183,726
Oct 23, 2023 29.50 29.57 28.49 29.08 28.77 3,665,980

Related Tickers