Infineon Technologies AG (IFX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

37.61

-0.05

(-0.13%)

As of 03:31PM CEST. Market open.

Time period:

11 June 2023 - 11 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 June 2024	37.67	37.70	37.50	37.61	37.61	166
10 June 2024	37.80	37.80	37.38	37.66	37.66	7,510
07 June 2024	36.71	38.21	36.71	38.00	38.00	11,059
06 June 2024	37.29	37.76	36.58	36.58	36.58	4,137
05 June 2024	36.92	37.47	36.54	37.47	37.47	2,460
04 June 2024	36.85	37.28	36.77	36.77	36.77	1,561
03 June 2024	37.19	37.70	36.49	36.50	36.50	30,431
31 May 2024	37.01	37.01	36.59	36.90	36.90	6,315
30 May 2024	36.90	37.22	36.77	37.22	37.22	2,987
29 May 2024	37.88	38.26	37.00	37.06	37.06	11,249
28 May 2024	37.90	38.36	37.90	38.14	38.14	4,754
27 May 2024	37.95	38.26	37.83	37.93	37.93	5,484
24 May 2024	37.70	37.88	37.34	37.88	37.88	7,680
23 May 2024	38.06	38.31	37.58	37.58	37.58	5,814
22 May 2024	36.31	37.72	36.15	37.26	37.26	11,296
21 May 2024	37.38	37.40	36.35	36.40	36.40	5,627
20 May 2024	37.11	37.45	36.88	37.45	37.45	263
17 May 2024	36.40	36.99	36.10	36.99	36.99	7,731
16 May 2024	37.90	38.10	36.89	36.89	36.89	18,551
15 May 2024	37.17	38.05	37.13	38.01	38.01	4,362
14 May 2024	37.08	37.23	37.00	37.22	37.22	2,615
13 May 2024	37.90	38.06	37.10	37.24	37.24	16,630
10 May 2024	36.85	38.12	36.82	37.95	37.95	17,046
09 May 2024	35.92	36.85	35.92	36.74	36.74	3,585
08 May 2024	36.17	36.71	35.71	36.05	36.05	21,293
07 May 2024	31.34	36.60	31.34	36.35	36.35	125,890
06 May 2024	31.50	32.15	31.45	32.15	32.15	10,165
03 May 2024	31.67	31.87	31.42	31.42	31.42	1,502
02 May 2024	32.54	32.54	31.37	31.45	31.45	10,125
30 Apr 2024	33.15	33.46	32.55	32.65	32.65	4,425
29 Apr 2024	33.19	33.21	32.74	32.90	32.90	1,388
26 Apr 2024	32.89	33.10	32.56	32.90	32.90	15,942
25 Apr 2024	30.70	32.74	30.24	32.71	32.71	18,739
24 Apr 2024	30.59	32.04	30.59	31.44	31.44	12,006
23 Apr 2024	30.03	30.03	29.69	30.00	30.00	11,586
22 Apr 2024	30.45	30.50	29.83	30.06	30.06	14,211
19 Apr 2024	30.23	30.50	29.90	29.90	29.90	22,841
18 Apr 2024	31.63	31.80	30.40	30.69	30.69	10,731
17 Apr 2024	31.50	31.95	31.27	31.66	31.66	6,130
16 Apr 2024	31.90	32.13	31.40	32.06	32.06	4,558
15 Apr 2024	32.03	32.79	32.01	32.06	32.06	1,689
12 Apr 2024	33.19	33.31	31.99	32.10	32.10	2,875
11 Apr 2024	33.56	33.75	32.78	33.06	33.06	7,860
10 Apr 2024	33.63	34.33	33.49	33.50	33.50	12,130
09 Apr 2024	32.42	33.80	32.28	33.60	33.60	18,217
08 Apr 2024	31.80	32.51	31.69	32.33	32.33	3,813
05 Apr 2024	31.29	31.73	31.10	31.53	31.53	6,585
04 Apr 2024	31.60	32.00	31.14	31.14	31.14	21,976
03 Apr 2024	31.31	31.73	30.96	31.44	31.44	8,334
02 Apr 2024	31.69	32.00	30.70	30.73	30.73	10,096
28 Mar 2024	31.40	31.71	31.40	31.42	31.42	4,860
27 Mar 2024	31.44	31.57	31.11	31.53	31.53	3,994
26 Mar 2024	30.98	31.66	30.75	31.38	31.38	3,554
25 Mar 2024	31.19	31.20	30.69	30.89	30.89	9,316
22 Mar 2024	31.98	31.98	31.10	31.27	31.27	11,265
21 Mar 2024	31.81	32.15	31.50	31.69	31.69	5,940
20 Mar 2024	31.57	31.57	30.84	31.50	31.50	14,962
19 Mar 2024	32.03	32.24	31.20	31.69	31.69	13,727
18 Mar 2024	32.20	32.33	31.80	32.21	32.21	30,016
15 Mar 2024	33.90	33.98	31.82	31.99	31.99	30,714
14 Mar 2024	35.13	35.15	33.70	34.08	34.08	6,638
13 Mar 2024	34.78	35.37	34.74	35.02	35.02	17,457
12 Mar 2024	33.85	35.03	33.78	34.94	34.94	15,791
11 Mar 2024	33.97	34.01	33.14	33.62	33.62	23,861
08 Mar 2024	34.87	35.06	34.06	34.08	34.08	8,887
07 Mar 2024	33.63	34.86	33.38	34.86	34.86	13,516
06 Mar 2024	33.33	33.88	33.17	33.77	33.77	10,955
05 Mar 2024	33.15	33.74	32.99	33.04	33.04	10,181
04 Mar 2024	34.05	34.10	33.50	33.69	33.69	3,738
01 Mar 2024	33.17	34.03	33.17	33.99	33.99	14,269
29 Feb 2024	33.01	33.50	32.93	33.15	33.15	7,199
28 Feb 2024	34.51	34.54	33.03	33.21	33.21	12,878
27 Feb 2024	33.19	34.65	33.09	34.51	34.51	36,845
26 Feb 2024	32.99	33.37	32.78	33.20	33.20	8,526
26 Feb 2024	0.35 Dividend
23 Feb 2024	33.79	33.99	33.08	33.22	32.87	11,034
22 Feb 2024	33.50	34.50	33.50	33.81	33.45	14,305
21 Feb 2024	32.67	33.26	32.51	32.81	32.46	8,073
20 Feb 2024	33.10	33.10	32.40	32.74	32.40	4,830
19 Feb 2024	33.21	33.29	33.06	33.15	32.80	3,165
16 Feb 2024	33.52	33.94	33.20	33.40	33.04	10,888
15 Feb 2024	33.12	33.85	33.12	33.45	33.10	3,089
14 Feb 2024	32.58	33.10	32.45	33.10	32.76	6,278
13 Feb 2024	34.00	34.00	32.22	32.29	31.95	11,017
12 Feb 2024	33.72	34.33	33.65	34.00	33.64	8,724
09 Feb 2024	33.22	34.06	33.11	33.79	33.44	7,754
08 Feb 2024	32.24	33.41	31.75	33.24	32.89	3,751
07 Feb 2024	33.49	33.49	31.79	31.93	31.59	29,388
06 Feb 2024	33.13	34.76	33.02	33.51	33.16	27,935
05 Feb 2024	33.76	34.81	33.47	34.80	34.43	5,513
02 Feb 2024	33.79	33.81	33.40	33.75	33.39	5,021
01 Feb 2024	33.78	34.18	33.20	33.61	33.26	4,916
31 Jan 2024	33.72	33.97	33.58	33.75	33.39	4,708
30 Jan 2024	33.74	34.31	33.67	34.19	33.83	11,663
29 Jan 2024	34.33	34.33	33.45	33.67	33.32	11,614
26 Jan 2024	33.92	34.46	33.85	34.19	33.83	4,443
25 Jan 2024	34.21	34.90	34.10	34.40	34.04	6,971
24 Jan 2024	34.44	35.09	34.26	34.94	34.58	26,421
23 Jan 2024	34.70	35.05	34.67	34.85	34.48	6,838
22 Jan 2024	34.51	35.00	34.51	34.60	34.24	21,468
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,005.90-106.90(-1.32%)

AUD/USD0.6595-0.0017(-0.26%)

ASX 2007,755.40-104.60(-1.33%)

OIL77.46-0.28(-0.36%)

GOLD2,328.40+1.40(+0.06%)

Bitcoin AUD101,368.94-3,862.29(-3.67%)

Infineon Technologies AG (IFX.F)

ALL ORDS
8,005.90
-106.90(-1.32%)

AUD/USD
0.6595
-0.0017(-0.26%)

ASX 200
7,755.40
-104.60(-1.33%)

OIL
77.46
-0.28(-0.36%)

GOLD
2,328.40
+1.40(+0.06%)

Bitcoin AUD
101,368.94
-3,862.29(-3.67%)