Infineon Technologies AG (IFX.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

34.38

+0.41

(+1.21%)

At close: 08:09PM CEST

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	34.02	34.38	34.02	34.38	34.38	14
27 June 2024	34.03	34.06	33.97	33.97	33.97	280
26 June 2024	34.38	35.00	34.38	34.49	34.49	535
25 June 2024	33.72	34.22	33.59	34.22	34.22	70
24 June 2024	34.01	34.01	34.01	34.01	34.01	-
21 June 2024	34.65	34.65	33.78	33.94	33.94	1,594
20 June 2024	34.72	35.08	34.62	34.62	34.62	205
19 June 2024	36.06	36.06	34.72	34.72	34.72	535
18 June 2024	36.51	36.51	36.03	36.03	36.03	105
17 June 2024	36.62	36.62	36.51	36.51	36.51	500
14 June 2024	37.94	37.94	36.49	36.49	36.49	239
13 June 2024	38.60	38.60	37.85	37.85	37.85	240
12 June 2024	37.56	38.53	37.56	38.49	38.49	1,053
11 June 2024	37.56	37.69	37.49	37.69	37.69	1,000
10 June 2024	37.78	37.78	37.49	37.49	37.49	250
07 June 2024	36.71	38.00	36.71	38.00	38.00	430
06 June 2024	37.29	37.83	37.29	37.33	37.33	281
05 June 2024	36.92	36.92	36.92	36.92	36.92	-
04 June 2024	36.74	36.74	36.74	36.74	36.74	200
03 June 2024	37.28	37.47	37.22	37.22	37.22	535
31 May 2024	37.01	37.01	36.87	36.87	36.87	100
30 May 2024	36.90	37.23	36.90	37.23	37.23	150
29 May 2024	37.85	37.85	37.67	37.67	37.67	56
28 May 2024	38.01	38.23	38.01	38.23	38.23	696
27 May 2024	37.90	38.11	37.90	37.98	37.98	101
24 May 2024	37.62	37.62	37.57	37.57	37.57	100
23 May 2024	38.01	38.43	38.01	38.04	38.04	565
22 May 2024	36.31	37.56	36.31	37.42	37.42	1,235
21 May 2024	37.38	37.38	36.38	36.38	36.38	2,272
20 May 2024	36.88	36.88	36.88	36.88	36.88	-
17 May 2024	36.40	36.69	36.22	36.22	36.22	335
16 May 2024	37.92	37.92	37.38	37.38	37.38	44
15 May 2024	37.15	38.06	37.15	38.00	38.00	152
14 May 2024	37.08	37.13	37.08	37.13	37.13	30
13 May 2024	37.99	37.99	37.15	37.21	37.21	1,711
10 May 2024	36.85	37.99	36.85	37.86	37.86	574
09 May 2024	35.92	36.97	35.92	36.72	36.72	1,077
08 May 2024	36.15	36.46	35.65	36.06	36.06	3,124
07 May 2024	31.34	36.46	31.34	36.31	36.31	4,004
06 May 2024	31.50	32.24	31.50	32.24	32.24	30
03 May 2024	31.67	31.78	31.51	31.51	31.51	350
02 May 2024	32.37	32.37	31.41	31.41	31.41	313
30 Apr 2024	33.01	33.10	33.01	33.10	33.10	302
29 Apr 2024	33.10	33.10	32.74	32.74	32.74	32
26 Apr 2024	32.80	32.80	32.72	32.72	32.72	45
25 Apr 2024	30.65	32.74	30.65	32.62	32.62	420
24 Apr 2024	30.60	31.79	30.60	31.39	31.39	130
23 Apr 2024	30.03	30.03	29.71	29.85	29.85	598
22 Apr 2024	30.25	30.43	29.84	30.08	30.08	865
19 Apr 2024	30.45	30.45	30.00	30.00	30.00	579
18 Apr 2024	31.60	31.60	30.47	30.95	30.95	95
17 Apr 2024	31.36	31.36	31.36	31.36	31.36	-
16 Apr 2024	31.91	31.99	31.54	31.54	31.54	310
15 Apr 2024	32.20	32.20	32.20	32.20	32.20	100
12 Apr 2024	33.19	33.19	32.00	32.00	32.00	1,530
11 Apr 2024	33.51	33.51	33.06	33.06	33.06	1,474
10 Apr 2024	33.63	34.35	33.49	33.49	33.49	755
09 Apr 2024	32.32	33.76	32.32	33.76	33.76	598
08 Apr 2024	31.75	32.37	31.69	32.35	32.35	370
05 Apr 2024	31.02	31.75	31.02	31.74	31.74	185
04 Apr 2024	31.63	31.86	31.59	31.82	31.82	3,560
03 Apr 2024	31.31	31.72	31.31	31.72	31.72	4,289
02 Apr 2024	31.70	31.70	30.73	30.80	30.80	2,309
28 Mar 2024	31.40	31.49	31.40	31.49	31.49	200
27 Mar 2024	31.30	31.48	31.30	31.48	31.48	2,070
26 Mar 2024	30.98	31.56	30.98	31.39	31.39	234
25 Mar 2024	31.24	31.24	30.83	30.89	30.89	2,332
22 Mar 2024	31.70	31.70	31.17	31.17	31.17	617
21 Mar 2024	31.81	31.94	31.81	31.94	31.94	50
20 Mar 2024	31.50	31.50	30.93	30.93	30.93	550
19 Mar 2024	31.95	31.95	31.55	31.56	31.56	490
18 Mar 2024	32.28	32.28	32.02	32.24	32.24	1,779
15 Mar 2024	33.80	33.80	31.93	31.93	31.93	739
14 Mar 2024	34.96	34.96	33.85	33.85	33.85	371
13 Mar 2024	34.79	35.30	34.79	34.96	34.96	1,050
12 Mar 2024	33.81	35.02	33.81	34.60	34.60	950
11 Mar 2024	34.00	34.00	33.30	33.57	33.57	1,610
08 Mar 2024	34.81	35.06	34.81	34.81	34.81	3,989
07 Mar 2024	33.59	34.85	33.59	34.79	34.79	1,232
06 Mar 2024	33.21	33.93	33.21	33.85	33.85	950
05 Mar 2024	33.15	33.71	33.15	33.71	33.71	280
04 Mar 2024	33.90	33.90	33.90	33.90	33.90	66
01 Mar 2024	33.15	34.07	33.15	34.07	34.07	660
29 Feb 2024	33.01	33.21	33.01	33.21	33.21	2
28 Feb 2024	34.46	34.46	33.18	33.22	33.22	843
27 Feb 2024	33.07	34.57	33.07	34.28	34.28	1,411
26 Feb 2024	33.17	33.35	32.95	33.24	33.24	376
26 Feb 2024	0.35 Dividend
23 Feb 2024	33.72	33.90	33.08	33.08	32.74	1,110
22 Feb 2024	33.40	34.08	33.40	33.71	33.35	412
21 Feb 2024	32.56	33.06	32.56	33.06	32.71	1,087
20 Feb 2024	33.02	33.02	32.54	32.54	32.20	250
19 Feb 2024	33.15	33.19	33.15	33.19	32.83	47
16 Feb 2024	33.51	33.80	33.32	33.32	32.97	190
15 Feb 2024	33.19	33.56	33.19	33.35	32.99	310
14 Feb 2024	32.35	33.10	32.35	33.10	32.75	250
13 Feb 2024	33.90	33.90	32.49	32.49	32.15	110
12 Feb 2024	33.72	34.33	33.72	34.33	33.97	25
09 Feb 2024	33.22	33.83	33.22	33.60	33.24	2,141
08 Feb 2024	32.12	33.22	32.12	33.22	32.87	501
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,116.84-302.22(-0.33%)

Infineon Technologies AG (IFX.MU)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,116.84
-302.22(-0.33%)