IFX.F - Infineon Technologies AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201918.4918.4918.2518.2618.262,130
Sep 16, 201918.2018.5418.1718.4318.4341,838
Sep 13, 201918.0018.6117.9718.6018.6030,613
Sep 12, 201918.1218.2517.8018.0818.0835,777
Sep 11, 201917.5018.1417.5017.9917.9926,181
Sep 10, 201917.3217.5717.3017.5117.512,813
Sep 09, 201916.9217.3416.9217.3417.3411,089
Sep 06, 201916.9917.1216.8016.9816.9822,517
Sep 05, 201916.3417.0016.3416.8816.8847,135
Sep 04, 201915.8716.0615.8416.0116.016,010
Sep 03, 201915.5115.7915.5015.7815.784,215
Sep 02, 201915.8115.8515.5415.6115.616,766
Aug 30, 201915.4915.8615.3915.7415.747,332
Aug 29, 201914.9915.5014.9515.4615.464,219
Aug 28, 201915.2115.2114.8915.0215.026,389
Aug 27, 201915.3415.3415.1415.2515.253,584
Aug 26, 201915.0015.3614.9415.3115.314,673
Aug 23, 201915.6915.7615.1415.1415.148,830
Aug 22, 201915.7615.7615.4815.6015.603,660
Aug 21, 201915.6115.8115.6115.7415.746,560
Aug 20, 201915.8015.8815.6415.6615.662,788
Aug 19, 201915.3515.8015.3515.7615.7619,182
Aug 16, 201915.1015.3015.0315.3015.304,773
Aug 15, 201915.4615.5414.7014.9114.9125,420
Aug 14, 201916.2816.3015.3015.3015.3021,921
Aug 13, 201915.9716.3915.8216.3816.389,963
Aug 12, 201916.2716.4616.0016.1016.105,486
Aug 09, 201916.5216.6016.1816.2416.2413,131
Aug 08, 201916.3116.5716.2216.5316.5320,904
Aug 07, 201915.9716.1615.7916.0916.0911,344
Aug 06, 201915.7916.0715.7415.9815.9829,960
Aug 05, 201916.1216.1715.6515.7515.7539,001
Aug 02, 201916.9717.0316.2016.3816.3838,248
Aug 01, 201916.9817.4916.9417.3017.308,540
Jul 31, 201917.0917.3417.0017.0617.069,545
Jul 30, 201917.5017.5016.8017.0517.0512,975
Jul 29, 201917.8317.8317.4217.5017.509,862
Jul 26, 201917.9118.1017.7217.7917.7912,518
Jul 25, 201918.1818.3217.5817.7517.7534,157
Jul 24, 201917.8718.1317.7918.1118.1172,115
Jul 23, 201917.2517.8017.2517.7917.7938,927
Jul 22, 201916.7017.1416.6417.1017.1018,128
Jul 19, 201916.5216.8816.5216.7416.748,715
Jul 18, 201916.2716.4016.2716.3716.374,657
Jul 17, 201916.3016.5316.1516.3016.3012,102
Jul 16, 201916.2916.4016.2416.3616.364,804
Jul 15, 201916.0416.3415.9616.2516.2535,208
Jul 12, 201915.9915.9915.7015.9815.9810,604
Jul 11, 201916.0516.1315.8315.9215.926,842
Jul 10, 201915.7116.1415.6515.9315.939,652
Jul 09, 201915.8915.9215.6515.6515.6511,445
Jul 08, 201916.1516.1915.9716.0416.0413,924
Jul 05, 201916.2116.2216.1016.1816.1815,112
Jul 04, 201916.0716.2216.0616.2216.2212,388
Jul 03, 201916.0916.0915.8816.0016.0034,179
Jul 02, 201916.3416.5016.1016.1016.1020,394
Jul 01, 201916.2016.6016.0516.2416.2456,525
Jun 28, 201915.3415.7215.3015.6315.6333,760
Jun 27, 201915.2015.3815.1315.3515.3531,685
Jun 26, 201915.1815.3814.9514.9514.959,303
Jun 25, 201914.8315.1414.8215.1115.1130,641
Jun 24, 201914.8014.9014.7714.8914.8912,322
Jun 21, 201914.9414.9414.7114.7714.7722,089
Jun 20, 201914.4814.9914.4514.9314.9336,102
Jun 19, 201914.1714.5414.1514.4014.4038,326
Jun 18, 201913.7514.2213.4614.1014.10108,975
Jun 17, 201914.4814.4813.9113.9113.9151,827
Jun 14, 201914.9514.9814.1914.3614.3645,851
Jun 13, 201915.2715.3015.0915.2015.207,466
Jun 12, 201915.4015.4015.2215.3615.3623,250
Jun 11, 201915.2415.4815.1915.4315.4318,811
Jun 07, 201914.9315.1214.8514.9614.9628,631
Jun 06, 201914.9715.0314.8014.8914.8929,379
Jun 05, 201915.0315.1714.7515.0015.0056,053
Jun 04, 201914.7014.9514.4714.9514.9564,047
Jun 03, 201915.5015.5414.4814.8214.8270,131
May 31, 201916.0116.0715.8516.0716.079,859
May 30, 201916.2116.4416.0916.2616.262,793
May 29, 201916.3516.3516.0016.2316.2327,138
May 28, 201916.5516.6316.4016.4816.4812,338
May 27, 201916.4116.5616.3616.4016.4010,629
May 24, 201916.7216.9016.3316.4616.468,922
May 23, 201917.1917.1916.5616.6716.6712,560
May 22, 201917.3317.5017.2017.3617.3613,898
May 21, 201917.3517.4217.0017.3217.3217,293
May 20, 201917.9517.9516.8917.1517.1541,221
May 17, 201918.1818.2017.8017.9917.9915,083
May 16, 201918.1918.3817.8618.2218.2210,891
May 15, 201917.9218.2617.5418.2318.2318,283
May 14, 201917.7017.9117.6117.8817.8821,091
May 13, 201918.3918.4017.5117.5517.5527,752
May 10, 201918.6518.8618.4018.5818.5820,338
May 09, 201919.3419.3418.4718.8418.8423,077
May 08, 201919.5519.7119.2019.4619.4611,325
May 07, 201920.3620.5619.6019.6019.6016,762
May 06, 201920.2720.4819.9820.4820.4823,077
May 03, 201920.9221.0720.7920.9420.9412,494
May 02, 201920.8521.1520.8520.9520.9510,525
Apr 30, 201920.9221.0920.9221.0021.006,202
Apr 29, 201921.0421.0420.8321.0021.002,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...