IFX.F - Infineon Technologies AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201920.8621.3120.8621.0921.0930,291
Apr 25, 201921.3121.4921.0821.3021.307,777
Apr 24, 201921.0221.4020.5021.3221.3217,452
Apr 23, 201921.4021.4521.0521.1321.1313,675
Apr 18, 201921.3121.5621.1321.3921.399,956
Apr 17, 201921.0021.5021.0021.3821.3810,943
Apr 16, 201920.6521.0620.5821.0621.0621,191
Apr 15, 201920.6920.6920.4520.4520.4515,075
Apr 12, 201920.1020.6920.0020.6720.6722,786
Apr 11, 201919.9020.1519.8620.0620.065,596
Apr 10, 201920.0520.2019.7819.9719.972,905
Apr 09, 201920.0020.5019.9120.0720.078,036
Apr 08, 201919.8320.1719.8320.0920.096,601
Apr 05, 201919.8020.3219.8020.0920.0928,027
Apr 04, 201919.6319.8219.4519.7319.7314,522
Apr 03, 201919.1019.7119.0019.6419.6425,098
Apr 02, 201918.6018.8618.4218.8618.867,664
Apr 01, 201917.9318.6217.9318.5218.5229,978
Mar 29, 201917.5117.7017.4517.6517.6512,038
Mar 28, 201917.8217.8217.1017.4017.4031,324
Mar 27, 201918.8918.8917.4317.7517.7545,884
Mar 26, 201918.8618.8718.6718.7618.7613,584
Mar 25, 201919.0019.0018.7518.7518.759,583
Mar 22, 201919.4519.9819.1619.1619.1629,199
Mar 21, 201919.3419.5619.1119.5519.5510,465
Mar 20, 201919.5919.5919.2519.3319.332,706
Mar 19, 201919.3619.6619.3019.5819.583,251
Mar 18, 201919.9019.9019.2019.3919.3997,003
Mar 15, 201919.0319.8519.0319.6419.6414,025
Mar 14, 201918.9519.0918.8619.0319.039,912
Mar 13, 201919.0219.0518.8019.0019.0014,242
Mar 12, 201919.3419.4218.9919.1019.1011,331
Mar 11, 201919.0019.2918.8619.2619.2618,387
Mar 08, 201919.0219.0218.8019.0119.0111,794
Mar 07, 201919.6719.6719.0019.1719.1727,340
Mar 06, 201919.8919.8919.4619.7419.7416,162
Mar 05, 201919.7819.9219.6819.9119.915,318
Mar 04, 201919.8120.0019.6819.7619.7618,519
Mar 01, 201919.4119.8219.4119.6719.6710,331
Feb 28, 201919.3119.3219.0019.3119.3115,857
Feb 27, 201919.8119.8119.3419.5619.566,979
Feb 26, 201920.0320.0419.7519.8619.8611,118
Feb 25, 201919.7520.2819.7320.0520.058,621
Feb 22, 201919.4819.8019.4819.6319.634,883
Feb 22, 20190.27 Dividend
Feb 21, 201919.5819.7919.5119.7219.4518,689
Feb 20, 201919.9019.9419.6319.7019.439,164
Feb 19, 201919.9319.9819.7219.8319.559,874
Feb 18, 201920.0520.0519.7019.9019.6222,003
Feb 15, 201919.8320.0819.6819.9519.6810,159
Feb 14, 201919.9720.0719.7819.9219.647,526
Feb 13, 201919.8319.9619.5919.9319.664,414
Feb 12, 201919.2319.7519.2319.6419.3712,407
Feb 11, 201919.0219.2719.0219.2418.985,919
Feb 08, 201919.2519.2918.8619.0218.7610,191
Feb 07, 201919.7919.8319.3419.3919.1222,031
Feb 06, 201919.2020.0019.2019.8319.5515,740
Feb 05, 201918.7019.9018.7019.1018.8447,671
Feb 04, 201919.4019.5619.3119.4019.1317,893
Feb 01, 201919.4119.5419.2919.5419.2714,707
Jan 31, 201919.5519.5518.9419.4519.1821,614
Jan 30, 201919.6719.8019.4719.5219.255,336
Jan 29, 201919.5719.6119.2519.4019.134,919
Jan 28, 201919.6519.9519.2219.4019.1322,144
Jan 25, 201919.2019.8019.1519.7519.4844,316
Jan 24, 201917.9919.3917.9519.3019.0337,116
Jan 23, 201918.0618.1817.8018.0017.754,603
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...