Infineon Technologies AG (IFX.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 05:01PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 32.85 | 33.19 | 32.47 | 33.01 | 33.01 | 3,121,724 |
| 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 09, 2024 | 32.35 | 33.83 | 32.35 | 33.54 | 33.54 | 6,895,925 |
| Apr 08, 2024 | 31.58 | 32.52 | 31.50 | 32.33 | 32.33 | 4,053,741 |
| Apr 05, 2024 | 31.36 | 31.83 | 31.30 | 31.60 | 31.60 | 4,784,653 |
| Apr 04, 2024 | 31.51 | 32.03 | 31.33 | 31.88 | 31.88 | 4,115,006 |
| Apr 03, 2024 | 31.23 | 31.77 | 30.92 | 31.51 | 31.51 | 5,296,014 |
| Apr 02, 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 08, 2024 | 35.02 | 35.13 | 34.25 | 34.29 | 34.29 | 5,160,008 |
| Mar 07, 2024 | 33.61 | 34.87 | 33.31 | 34.87 | 34.87 | 5,407,682 |
| Mar 06, 2024 | 33.35 | 33.95 | 33.22 | 33.83 | 33.83 | 4,291,965 |
| Mar 05, 2024 | 33.31 | 33.78 | 32.97 | 33.16 | 33.16 | 4,171,657 |
| Mar 04, 2024 | 34.31 | 34.33 | 33.44 | 33.58 | 33.58 | 3,641,357 |
| Mar 01, 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 | 32.85 | 33.40 | 32.67 | 33.22 | 33.22 | 3,182,174 |
| Feb 26, 2024 | 0.35 Dividend | |||||
| 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 09, 2024 | 33.10 | 34.09 | 33.07 | 33.64 | 33.28 | 4,747,221 |
| Feb 08, 2024 | 32.28 | 33.46 | 31.74 | 33.15 | 32.80 | 6,881,241 |
| Feb 07, 2024 | 33.00 | 33.19 | 31.70 | 31.88 | 31.54 | 8,476,622 |
| Feb 06, 2024 | 33.83 | 34.92 | 33.15 | 33.60 | 33.24 | 8,966,397 |
| Feb 05, 2024 | 33.58 | 34.90 | 33.39 | 34.65 | 34.29 | 6,300,409 |
| Feb 02, 2024 | 33.43 | 33.85 | 33.13 | 33.60 | 33.25 | 3,350,395 |
| Feb 01, 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 09, 2024 | 35.60 | 35.64 | 34.84 | 35.20 | 34.83 | 3,465,761 |
| Jan 08, 2024 | 35.00 | 35.92 | 34.90 | 35.83 | 35.45 | 2,707,585 |
| Jan 05, 2024 | 34.50 | 35.30 | 34.39 | 35.13 | 34.76 | 3,156,824 |
| Jan 04, 2024 | 35.59 | 35.80 | 33.75 | 34.92 | 34.55 | 7,003,267 |
| Jan 03, 2024 | 36.44 | 36.89 | 35.33 | 35.65 | 35.27 | 3,901,725 |
| Jan 02, 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 08, 2023 | 36.65 | 37.30 | 36.44 | 37.16 | 36.77 | 3,770,698 |
| Dec 07, 2023 | 36.44 | 36.58 | 36.24 | 36.43 | 36.04 | 2,954,604 |
| Dec 06, 2023 | 36.45 | 36.94 | 36.40 | 36.81 | 36.42 | 4,648,618 |
| Dec 05, 2023 | 35.77 | 36.17 | 35.59 | 35.90 | 35.53 | 4,775,725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.