Infineon Technologies AG (IFX.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

32.72

+0.10

(+0.32%)

At close: 03:15PM CEST

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	32.80	32.80	32.72	32.72	32.72	45
Apr 25, 2024	30.65	32.74	30.65	32.62	32.62	420
Apr 24, 2024	30.60	31.79	30.60	31.39	31.39	130
Apr 23, 2024	30.03	30.03	29.71	29.85	29.85	598
Apr 22, 2024	30.25	30.43	29.84	30.08	30.08	865
Apr 19, 2024	30.45	30.45	30.00	30.00	30.00	579
Apr 18, 2024	31.60	31.60	30.47	30.95	30.95	95
Apr 17, 2024	31.36	31.36	31.36	31.36	31.36	-
Apr 16, 2024	31.91	31.99	31.54	31.54	31.54	310
Apr 15, 2024	32.20	32.20	32.20	32.20	32.20	100
Apr 12, 2024	33.19	33.19	32.00	32.00	32.00	1,530
Apr 11, 2024	33.51	33.51	33.06	33.06	33.06	1,474
Apr 10, 2024	33.63	34.35	33.49	33.49	33.49	755
Apr 09, 2024	32.32	33.76	32.32	33.76	33.76	598
Apr 08, 2024	31.75	32.37	31.69	32.35	32.35	370
Apr 05, 2024	31.02	31.75	31.02	31.74	31.74	185
Apr 04, 2024	31.63	31.86	31.59	31.82	31.82	3,560
Apr 03, 2024	31.31	31.72	31.31	31.72	31.72	4,289
Apr 02, 2024	31.70	31.70	30.73	30.80	30.80	2,309
Mar 28, 2024	31.40	31.49	31.40	31.49	31.49	200
Mar 27, 2024	31.30	31.48	31.30	31.48	31.48	2,070
Mar 26, 2024	30.98	31.56	30.98	31.39	31.39	234
Mar 25, 2024	31.24	31.24	30.83	30.89	30.89	2,332
Mar 22, 2024	31.70	31.70	31.17	31.17	31.17	617
Mar 21, 2024	31.81	31.94	31.81	31.94	31.94	50
Mar 20, 2024	31.50	31.50	30.93	30.93	30.93	550
Mar 19, 2024	31.95	31.95	31.55	31.56	31.56	490
Mar 18, 2024	32.28	32.28	32.02	32.24	32.24	1,779
Mar 15, 2024	33.80	33.80	31.93	31.93	31.93	739
Mar 14, 2024	34.96	34.96	33.85	33.85	33.85	371
Mar 13, 2024	34.79	35.30	34.79	34.96	34.96	1,050
Mar 12, 2024	33.81	35.02	33.81	34.60	34.60	950
Mar 11, 2024	34.00	34.00	33.30	33.57	33.57	1,610
Mar 08, 2024	34.81	35.06	34.81	34.81	34.81	3,989
Mar 07, 2024	33.59	34.85	33.59	34.79	34.79	1,232
Mar 06, 2024	33.21	33.93	33.21	33.85	33.85	950
Mar 05, 2024	33.15	33.71	33.15	33.71	33.71	280
Mar 04, 2024	33.90	33.90	33.90	33.90	33.90	66
Mar 01, 2024	33.15	34.07	33.15	34.07	34.07	660
Feb 29, 2024	33.01	33.21	33.01	33.21	33.21	2
Feb 28, 2024	34.46	34.46	33.18	33.22	33.22	843
Feb 27, 2024	33.07	34.57	33.07	34.28	34.28	1,411
Feb 26, 2024	33.17	33.35	32.95	33.24	33.24	376
Feb 26, 2024	0.35 Dividend
Feb 23, 2024	33.72	33.90	33.08	33.08	32.74	1,110
Feb 22, 2024	33.40	34.08	33.40	33.71	33.35	412
Feb 21, 2024	32.56	33.06	32.56	33.06	32.71	1,087
Feb 20, 2024	33.02	33.02	32.54	32.54	32.20	250
Feb 19, 2024	33.15	33.19	33.15	33.19	32.83	47
Feb 16, 2024	33.51	33.80	33.32	33.32	32.97	190
Feb 15, 2024	33.19	33.56	33.19	33.35	32.99	310
Feb 14, 2024	32.35	33.10	32.35	33.10	32.75	250
Feb 13, 2024	33.90	33.90	32.49	32.49	32.15	110
Feb 12, 2024	33.72	34.33	33.72	34.33	33.97	25
Feb 09, 2024	33.22	33.83	33.22	33.60	33.24	2,141
Feb 08, 2024	32.12	33.22	32.12	33.22	32.87	501
Feb 07, 2024	33.45	33.45	31.93	31.93	31.60	100
Feb 06, 2024	33.19	33.87	33.19	33.59	33.23	1,560
Feb 05, 2024	33.76	34.50	33.65	34.50	34.14	988
Feb 02, 2024	33.65	33.76	33.65	33.65	33.29	210
Feb 01, 2024	33.67	33.90	33.31	33.64	33.28	416
Jan 31, 2024	33.69	33.90	33.69	33.84	33.48	523
Jan 30, 2024	33.74	34.32	33.74	34.32	33.96	16
Jan 29, 2024	34.28	34.28	33.53	33.53	33.18	1,050
Jan 26, 2024	33.99	34.49	33.98	34.39	34.03	427
Jan 25, 2024	34.15	34.49	34.15	34.43	34.07	695
Jan 24, 2024	34.51	34.94	34.44	34.90	34.53	470
Jan 23, 2024	34.71	34.97	34.71	34.97	34.60	20
Jan 22, 2024	34.69	34.95	34.67	34.67	34.30	1,202
Jan 19, 2024	34.40	34.68	34.26	34.26	33.90	2,258
Jan 18, 2024	32.88	33.81	32.88	33.81	33.45	627
Jan 17, 2024	33.20	33.20	32.45	32.53	32.18	406
Jan 16, 2024	33.60	33.60	33.40	33.44	33.09	1,265
Jan 15, 2024	34.43	34.43	33.81	33.81	33.45	127
Jan 12, 2024	34.72	34.72	34.21	34.21	33.84	350
Jan 11, 2024	35.15	35.15	34.31	34.31	33.95	525
Jan 10, 2024	35.12	35.12	34.49	34.49	34.13	597
Jan 09, 2024	35.97	35.97	35.00	35.00	34.63	330
Jan 08, 2024	35.01	36.06	34.99	36.06	35.67	435
Jan 05, 2024	34.56	35.13	34.56	35.13	34.76	1,302
Jan 04, 2024	35.63	35.63	33.90	34.72	34.35	570
Jan 03, 2024	36.56	36.56	35.45	35.60	35.23	1,003
Jan 02, 2024	37.75	38.01	37.10	37.10	36.71	200
Dec 29, 2023	37.60	37.76	37.60	37.75	37.35	407
Dec 28, 2023	37.99	37.99	37.63	37.63	37.24	1,014
Dec 27, 2023	37.70	38.03	37.70	38.03	37.62	745
Dec 22, 2023	37.76	37.76	37.53	37.53	37.14	428
Dec 21, 2023	37.60	37.60	37.37	37.37	36.97	200
Dec 20, 2023	38.01	38.01	37.01	37.01	36.61	400
Dec 19, 2023	37.97	37.97	37.97	37.97	37.57	-
Dec 18, 2023	38.65	38.65	38.44	38.44	38.03	205
Dec 15, 2023	38.33	39.01	38.33	38.65	38.25	1,676
Dec 14, 2023	37.43	38.51	37.43	38.37	37.96	2,247
Dec 13, 2023	37.00	37.40	37.00	37.17	36.77	1,240
Dec 12, 2023	37.06	37.10	37.06	37.10	36.71	90
Dec 11, 2023	37.15	37.15	37.06	37.06	36.66	150
Dec 08, 2023	36.50	37.26	36.50	37.07	36.68	150
Dec 07, 2023	36.53	36.53	36.49	36.49	36.11	54
Dec 06, 2023	35.98	36.88	35.98	36.88	36.49	3
Dec 05, 2023	35.85	35.85	35.85	35.85	35.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,180.76+1,081.02(+1.26%)

Infineon Technologies AG (IFX.MU)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,180.76
+1,081.02(+1.26%)