Frankfurt - Delayed Quote EUR

Infineon Technologies AG (IFX.F)

31.58 +1.58 (+5.26%)
As of 12:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 30.59 32.04 30.59 31.58 31.58 5,534
Apr 23, 2024 30.03 30.03 29.69 30.00 30.00 11,586
Apr 22, 2024 30.45 30.50 29.83 30.06 30.06 14,211
Apr 19, 2024 30.23 30.50 29.90 29.90 29.90 22,841
Apr 18, 2024 31.63 31.80 30.40 30.69 30.69 10,731
Apr 17, 2024 31.50 31.95 31.27 31.66 31.66 6,130
Apr 16, 2024 31.90 32.13 31.40 32.06 32.06 4,558
Apr 15, 2024 32.03 32.79 32.01 32.06 32.06 1,689
Apr 12, 2024 33.19 33.31 31.99 32.10 32.10 2,875
Apr 11, 2024 33.56 33.75 32.78 33.06 33.06 7,860
Apr 10, 2024 33.63 34.33 33.49 33.50 33.50 12,130
Apr 9, 2024 32.42 33.80 32.28 33.60 33.60 18,217
Apr 8, 2024 31.80 32.51 31.69 32.33 32.33 3,813
Apr 5, 2024 31.29 31.73 31.10 31.53 31.53 6,585
Apr 4, 2024 31.60 32.00 31.14 31.14 31.14 21,976
Apr 3, 2024 31.31 31.73 30.96 31.44 31.44 8,334
Apr 2, 2024 31.69 32.00 30.70 30.73 30.73 10,096
Mar 28, 2024 31.40 31.71 31.40 31.42 31.42 4,860
Mar 27, 2024 31.44 31.57 31.11 31.53 31.53 3,994
Mar 26, 2024 30.98 31.66 30.75 31.38 31.38 3,554
Mar 25, 2024 31.19 31.20 30.69 30.89 30.89 9,316
Mar 22, 2024 31.98 31.98 31.10 31.27 31.27 11,265
Mar 21, 2024 31.81 32.15 31.50 31.69 31.69 5,940
Mar 20, 2024 31.57 31.57 30.84 31.50 31.50 14,962
Mar 19, 2024 32.03 32.24 31.20 31.69 31.69 13,727
Mar 18, 2024 32.20 32.33 31.80 32.21 32.21 30,016
Mar 15, 2024 33.90 33.98 31.82 31.99 31.99 30,714
Mar 14, 2024 35.13 35.15 33.70 34.08 34.08 6,638
Mar 13, 2024 34.78 35.37 34.74 35.02 35.02 17,457
Mar 12, 2024 33.85 35.03 33.78 34.94 34.94 15,791
Mar 11, 2024 33.97 34.01 33.14 33.62 33.62 23,861
Mar 8, 2024 34.87 35.06 34.06 34.08 34.08 8,887
Mar 7, 2024 33.63 34.86 33.38 34.86 34.86 13,516
Mar 6, 2024 33.33 33.88 33.17 33.77 33.77 10,955
Mar 5, 2024 33.15 33.74 32.99 33.04 33.04 10,181
Mar 4, 2024 34.05 34.10 33.50 33.69 33.69 3,738
Mar 1, 2024 33.17 34.03 33.17 33.99 33.99 14,269
Feb 29, 2024 33.01 33.50 32.93 33.15 33.15 7,199
Feb 28, 2024 34.51 34.54 33.03 33.21 33.21 12,878
Feb 27, 2024 33.19 34.65 33.09 34.51 34.51 36,845
Feb 26, 2024 0.35 Dividend
Feb 26, 2024 32.99 33.37 32.78 33.20 33.20 8,526
Feb 23, 2024 33.79 33.99 33.08 33.22 32.87 11,034
Feb 22, 2024 33.50 34.50 33.50 33.81 33.45 14,305
Feb 21, 2024 32.67 33.26 32.51 32.81 32.46 8,073
Feb 20, 2024 33.10 33.10 32.40 32.74 32.40 4,830
Feb 19, 2024 33.21 33.29 33.06 33.15 32.80 3,165
Feb 16, 2024 33.52 33.94 33.20 33.40 33.04 10,888
Feb 15, 2024 33.12 33.85 33.12 33.45 33.10 3,089
Feb 14, 2024 32.58 33.10 32.45 33.10 32.76 6,278
Feb 13, 2024 34.00 34.00 32.22 32.29 31.95 11,017
Feb 12, 2024 33.72 34.33 33.65 34.00 33.64 8,724
Feb 9, 2024 33.22 34.06 33.11 33.79 33.44 7,754
Feb 8, 2024 32.24 33.41 31.75 33.24 32.89 3,751
Feb 7, 2024 33.49 33.49 31.79 31.93 31.59 29,388
Feb 6, 2024 33.13 34.76 33.02 33.51 33.16 27,935
Feb 5, 2024 33.76 34.81 33.47 34.80 34.43 5,513
Feb 2, 2024 33.79 33.81 33.40 33.75 33.39 5,021
Feb 1, 2024 33.78 34.18 33.20 33.61 33.26 4,916
Jan 31, 2024 33.72 33.97 33.58 33.75 33.39 4,708
Jan 30, 2024 33.74 34.31 33.67 34.19 33.83 11,663
Jan 29, 2024 34.33 34.33 33.45 33.67 33.32 11,614
Jan 26, 2024 33.92 34.46 33.85 34.19 33.83 4,443
Jan 25, 2024 34.21 34.90 34.10 34.40 34.04 6,971
Jan 24, 2024 34.44 35.09 34.26 34.94 34.58 26,421
Jan 23, 2024 34.70 35.05 34.67 34.85 34.48 6,838
Jan 22, 2024 34.51 35.00 34.51 34.60 34.24 21,468
Jan 19, 2024 34.51 34.90 34.19 34.69 34.32 15,668
Jan 18, 2024 32.88 34.30 32.88 34.30 33.94 10,484
Jan 17, 2024 33.10 33.10 32.41 32.71 32.37 9,095
Jan 16, 2024 33.51 33.60 33.10 33.40 33.05 5,605
Jan 15, 2024 34.43 34.43 33.69 33.83 33.47 4,392
Jan 12, 2024 34.74 34.81 34.17 34.20 33.84 11,159
Jan 11, 2024 35.00 35.06 34.24 34.33 33.97 8,605
Jan 10, 2024 35.14 35.21 34.35 34.78 34.41 5,659
Jan 9, 2024 36.00 36.00 34.86 35.28 34.91 20,050
Jan 8, 2024 35.06 36.06 34.97 35.99 35.62 3,111
Jan 5, 2024 34.56 35.28 34.42 35.01 34.64 6,021
Jan 4, 2024 35.75 35.75 33.83 34.78 34.41 8,567
Jan 3, 2024 36.80 36.92 35.37 35.65 35.27 10,822
Jan 2, 2024 37.76 37.95 36.44 36.44 36.06 5,030
Dec 29, 2023 37.69 37.80 37.56 37.74 37.35 6,773
Dec 28, 2023 37.99 38.07 37.56 37.56 37.17 3,175
Dec 27, 2023 37.76 38.07 37.76 37.85 37.45 3,948
Dec 22, 2023 37.76 37.80 37.51 37.62 37.22 2,331
Dec 21, 2023 37.26 37.87 37.21 37.87 37.47 6,569
Dec 20, 2023 38.13 38.20 36.96 37.12 36.73 5,682
Dec 19, 2023 37.95 38.31 37.95 38.03 37.63 4,911
Dec 18, 2023 38.52 38.63 37.76 38.15 37.75 11,642
Dec 15, 2023 38.33 39.31 38.33 38.81 38.41 15,892
Dec 14, 2023 37.45 38.52 37.43 38.20 37.80 48,170
Dec 13, 2023 37.02 37.43 36.81 37.43 37.04 6,303
Dec 12, 2023 37.06 37.29 37.01 37.03 36.64 5,192
Dec 11, 2023 37.19 37.19 36.81 36.86 36.47 9,860
Dec 8, 2023 36.40 37.25 36.40 37.03 36.64 18,898
Dec 7, 2023 36.64 36.64 36.24 36.41 36.03 4,783
Dec 6, 2023 35.97 36.93 35.97 36.67 36.28 9,575
Dec 5, 2023 35.85 36.06 35.60 36.00 35.62 6,320
Dec 4, 2023 36.12 36.26 35.88 35.98 35.60 9,178
Dec 1, 2023 35.67 36.53 35.67 36.06 35.68 6,265
Nov 30, 2023 35.67 36.41 35.39 35.68 35.30 9,991
Nov 29, 2023 34.29 36.02 34.23 35.74 35.36 30,244
Nov 28, 2023 34.10 34.33 33.74 34.29 33.93 13,950
Nov 27, 2023 33.55 34.00 33.50 33.50 33.15 18,679
Nov 24, 2023 33.42 33.65 33.24 33.59 33.24 2,893
Nov 23, 2023 33.37 33.55 33.37 33.37 33.01 1,803
Nov 22, 2023 33.35 33.68 33.00 33.35 33.00 7,877
Nov 21, 2023 33.90 34.30 33.26 33.26 32.91 5,319
Nov 20, 2023 33.56 34.03 33.49 34.03 33.67 9,670
Nov 17, 2023 33.85 34.06 33.50 33.53 33.18 12,187
Nov 16, 2023 33.53 34.06 33.42 33.88 33.52 32,354
Nov 15, 2023 30.95 33.74 30.55 33.60 33.25 32,078
Nov 14, 2023 29.55 30.86 29.48 30.80 30.48 7,539
Nov 13, 2023 29.55 29.68 29.25 29.48 29.17 3,985
Nov 10, 2023 29.50 29.58 29.00 29.43 29.12 1,390
Nov 9, 2023 29.33 29.75 29.14 29.54 29.23 1,129
Nov 8, 2023 29.34 29.45 29.06 29.42 29.11 14,526
Nov 7, 2023 29.19 29.56 29.00 29.43 29.12 3,307
Nov 6, 2023 29.31 29.51 29.08 29.27 28.96 6,079
Nov 3, 2023 28.74 29.39 28.60 29.39 29.08 10,106
Nov 2, 2023 28.05 29.20 28.05 28.72 28.42 6,970
Nov 1, 2023 27.68 27.88 27.14 27.88 27.59 3,247
Oct 31, 2023 27.42 27.78 27.09 27.46 27.17 30,060
Oct 30, 2023 29.30 29.50 27.26 27.40 27.11 11,712
Oct 27, 2023 29.55 29.55 28.83 28.83 28.52 1,962
Oct 26, 2023 28.47 29.61 27.92 29.33 29.02 8,261
Oct 25, 2023 28.95 28.99 28.49 28.62 28.32 3,807
Oct 24, 2023 29.13 29.26 28.60 29.23 28.92 3,997
Oct 23, 2023 29.42 29.60 28.50 29.10 28.80 5,532
Oct 20, 2023 29.83 29.88 29.17 29.50 29.19 8,713
Oct 19, 2023 30.89 31.00 29.84 29.93 29.62 7,477
Oct 18, 2023 31.42 31.77 30.97 30.97 30.64 2,519
Oct 17, 2023 31.82 31.82 30.91 31.63 31.30 3,263
Oct 16, 2023 32.05 32.10 31.34 31.85 31.51 2,113
Oct 13, 2023 32.99 32.99 32.08 32.25 31.91 2,331
Oct 12, 2023 32.89 33.15 32.82 32.82 32.47 2,519
Oct 11, 2023 32.83 32.83 32.35 32.60 32.26 1,621
Oct 10, 2023 32.40 33.01 32.30 32.76 32.41 3,711
Oct 9, 2023 32.45 32.62 31.96 31.96 31.62 8,436
Oct 6, 2023 32.10 32.86 32.00 32.86 32.51 28,150
Oct 5, 2023 32.56 33.13 31.92 32.00 31.66 3,318
Oct 4, 2023 31.20 32.56 30.25 32.40 32.06 6,825
Oct 3, 2023 31.14 31.35 31.00 31.11 30.79 12,061
Oct 2, 2023 31.39 31.85 31.22 31.39 31.05 7,524
Sep 29, 2023 31.44 31.88 31.39 31.44 31.11 7,164
Sep 28, 2023 30.91 31.43 30.67 31.37 31.04 3,093
Sep 27, 2023 30.55 31.00 30.50 30.62 30.30 2,079
Sep 26, 2023 30.85 30.93 30.40 30.58 30.26 13,258
Sep 25, 2023 31.25 31.32 30.49 31.15 30.82 8,692
Sep 22, 2023 31.34 31.43 31.12 31.33 31.00 1,308
Sep 21, 2023 31.06 31.65 31.06 31.51 31.18 3,100
Sep 20, 2023 31.00 31.83 31.00 31.57 31.23 4,907
Sep 19, 2023 31.30 31.37 30.84 31.00 30.67 14,921
Sep 18, 2023 32.10 32.11 31.14 31.39 31.06 15,091
Sep 15, 2023 32.99 33.24 32.32 32.33 31.98 4,401
Sep 14, 2023 32.50 32.81 32.08 32.73 32.39 3,934
Sep 13, 2023 32.20 32.35 32.04 32.26 31.93 2,196
Sep 12, 2023 32.40 32.60 32.15 32.50 32.16 4,128
Sep 11, 2023 32.40 32.76 32.22 32.49 32.15 4,385
Sep 8, 2023 32.39 32.40 31.81 32.22 31.89 4,849
Sep 7, 2023 32.92 32.92 31.96 32.14 31.80 4,353
Sep 6, 2023 32.84 33.26 32.69 32.90 32.55 6,028
Sep 5, 2023 32.99 33.06 32.76 32.85 32.50 3,990
Sep 4, 2023 33.01 33.63 33.01 33.24 32.89 17,720
Sep 1, 2023 33.10 33.25 32.81 32.97 32.62 2,625
Aug 31, 2023 33.01 33.26 32.92 33.11 32.76 7,242
Aug 30, 2023 33.31 33.31 32.90 32.92 32.58 4,874
Aug 29, 2023 32.75 33.35 32.53 33.14 32.79 6,294
Aug 28, 2023 32.19 32.76 32.19 32.76 32.42 10,730
Aug 25, 2023 31.91 32.18 31.83 31.98 31.64 9,878
Aug 24, 2023 33.40 33.63 32.01 32.17 31.83 14,101
Aug 23, 2023 33.17 33.25 32.10 32.95 32.60 12,235
Aug 22, 2023 32.42 33.24 32.42 32.79 32.44 9,305
Aug 21, 2023 32.01 32.40 32.00 32.15 31.82 6,540
Aug 18, 2023 32.10 32.24 31.50 32.16 31.82 7,691
Aug 17, 2023 32.56 32.72 32.00 32.20 31.86 13,776
Aug 16, 2023 32.72 33.28 32.72 32.79 32.44 7,570
Aug 15, 2023 33.76 33.76 32.76 33.05 32.70 3,642
Aug 14, 2023 33.25 33.58 33.00 33.57 33.22 9,352
Aug 11, 2023 34.30 34.38 33.39 33.53 33.18 7,381
Aug 10, 2023 34.21 34.85 34.21 34.28 33.91 4,079
Aug 9, 2023 33.85 34.71 33.76 34.19 33.83 9,459
Aug 8, 2023 34.55 34.55 33.48 33.87 33.51 19,694
Aug 7, 2023 34.19 34.94 34.19 34.85 34.48 22,658
Aug 4, 2023 35.14 35.33 33.62 34.10 33.74 30,521
Aug 3, 2023 36.85 36.92 33.82 35.06 34.69 78,676
Aug 2, 2023 38.83 39.03 38.19 38.33 37.93 6,578
Aug 1, 2023 39.85 39.85 39.25 39.25 38.84 20,709
Jul 31, 2023 39.12 40.24 39.12 39.81 39.40 22,737
Jul 28, 2023 38.75 39.46 38.00 39.24 38.83 9,334
Jul 27, 2023 37.10 39.00 36.33 38.23 37.83 21,844
Jul 26, 2023 37.19 37.55 36.67 36.98 36.59 2,302
Jul 25, 2023 36.81 37.47 36.81 37.36 36.97 4,292
Jul 24, 2023 36.80 37.22 36.65 36.95 36.56 4,416
Jul 21, 2023 36.55 36.88 36.44 36.88 36.50 4,453
Jul 20, 2023 37.25 37.31 36.46 36.54 36.16 8,744
Jul 19, 2023 38.16 38.24 37.32 37.32 36.93 4,600
Jul 18, 2023 38.04 38.12 37.81 37.97 37.57 6,485
Jul 17, 2023 38.01 38.15 37.50 38.04 37.64 7,157
Jul 14, 2023 38.51 38.76 38.38 38.54 38.13 7,132
Jul 13, 2023 37.60 38.72 37.60 38.53 38.12 18,375
Jul 12, 2023 37.10 38.15 37.06 37.81 37.41 13,459
Jul 11, 2023 36.42 36.90 36.28 36.42 36.03 8,773
Jul 10, 2023 35.58 36.28 35.46 36.24 35.86 11,458
Jul 7, 2023 35.19 35.99 34.82 35.99 35.62 3,382
Jul 6, 2023 36.20 36.22 34.98 35.25 34.88 28,353
Jul 5, 2023 37.10 37.10 36.55 36.67 36.28 4,644
Jul 4, 2023 37.20 37.41 36.70 37.37 36.97 5,758
Jul 3, 2023 37.78 38.22 37.13 37.20 36.81 10,891
Jun 30, 2023 36.65 38.01 36.47 37.75 37.35 6,626
Jun 29, 2023 36.17 36.76 36.13 36.49 36.11 3,776
Jun 28, 2023 35.79 36.22 35.63 36.08 35.70 6,174
Jun 27, 2023 36.00 36.00 35.00 36.00 35.62 6,192
Jun 26, 2023 35.72 36.03 35.30 35.83 35.45 2,929
Jun 23, 2023 36.71 36.94 35.67 35.79 35.42 11,457
Jun 22, 2023 36.51 37.15 36.00 37.04 36.65 7,697
Jun 21, 2023 37.24 37.45 36.79 36.97 36.58 11,702
Jun 20, 2023 37.99 38.01 37.19 37.39 37.00 8,666
Jun 19, 2023 37.83 38.34 37.83 38.01 37.61 9,448
Jun 16, 2023 38.62 38.63 38.03 38.03 37.63 4,950
Jun 15, 2023 38.78 39.02 37.98 38.78 38.37 23,416
Jun 14, 2023 38.25 38.90 38.20 38.80 38.39 9,562
Jun 13, 2023 37.94 38.60 37.94 38.34 37.94 14,140
Jun 12, 2023 36.95 37.79 36.95 37.79 37.40 9,000
Jun 9, 2023 36.79 37.17 36.43 36.92 36.54 30,813
Jun 8, 2023 36.26 36.76 35.78 36.60 36.22 8,746
Jun 7, 2023 35.40 36.66 35.40 36.19 35.80 20,394
Jun 6, 2023 35.31 35.49 35.08 35.47 35.09 7,843
Jun 5, 2023 35.78 35.81 35.13 35.40 35.03 11,699
Jun 2, 2023 35.78 36.10 35.53 35.76 35.38 6,483
Jun 1, 2023 34.82 35.72 34.79 35.69 35.31 28,870
May 31, 2023 34.83 35.20 34.03 34.80 34.43 7,292
May 30, 2023 34.65 35.81 34.63 34.96 34.59 11,220
May 29, 2023 34.63 34.88 34.63 34.77 34.40 2,864
May 26, 2023 33.35 34.69 33.25 34.65 34.28 5,822
May 25, 2023 34.47 34.50 33.08 33.31 32.96 18,842
May 24, 2023 35.37 35.37 33.55 34.00 33.64 17,167
May 23, 2023 35.83 35.98 35.58 35.60 35.22 3,617
May 22, 2023 35.92 36.00 35.71 35.87 35.49 3,994
May 19, 2023 35.81 36.36 35.73 35.97 35.60 17,991
May 18, 2023 34.54 35.81 34.54 35.51 35.13 28,865
May 17, 2023 34.25 34.67 34.01 34.60 34.24 3,894
May 16, 2023 33.69 34.28 33.55 34.28 33.91 7,965
May 15, 2023 33.90 34.00 33.44 33.61 33.26 8,319
May 12, 2023 33.24 33.92 33.22 33.62 33.26 3,163
May 11, 2023 33.52 33.74 33.10 33.29 32.94 3,815
May 10, 2023 32.94 33.72 32.80 33.33 32.98 5,566
May 9, 2023 33.10 33.35 32.74 32.84 32.49 8,765
May 8, 2023 33.35 33.44 33.21 33.21 32.86 4,490
May 5, 2023 32.90 33.29 32.81 33.19 32.85 3,101
May 4, 2023 34.00 34.00 32.04 32.81 32.47 14,930
May 3, 2023 33.67 33.87 33.40 33.66 33.31 7,615
May 2, 2023 33.20 34.10 33.20 33.81 33.46 7,787
Apr 28, 2023 32.55 33.05 32.10 32.88 32.53 5,693
Apr 27, 2023 33.77 33.99 31.64 32.54 32.20 24,093
Apr 26, 2023 33.68 33.81 32.94 33.72 33.36 13,418
Apr 25, 2023 34.10 34.10 33.40 33.40 33.05 7,410
Apr 24, 2023 34.51 34.62 34.11 34.12 33.76 1,604

Related Tickers

TII.F Texas Instruments Incorporated
165.00
+7.86%
 
MEX.BE Melexis NV
71.80
+1.70%
 
STMPA.PA STMicroelectronics N.V.
39.41
+5.90%
 
INL.DE Intel Corporation
32.35
+0.40%
 
6723.T Renesas Electronics Corporation
2,521.50
+10.54%
 
AMD.F Advanced Micro Devices, Inc.
144.40
+1.33%
 
CEVA CEVA, Inc.
19.31
+2.12%
 
1NVDA.MI NVIDIA Corporation
785.60
+1.79%
 
AMS.SW ams-OSRAM AG
1.0260
+5.93%
 
AWE.L Alphawave IP Group plc
108.40
+0.37%