Infineon Technologies AG (IFX.DE) XETRA

32.46

-0.8(-2.41%)

Updated at October 17 05:44PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202532.5932.4632.4632.7332.137.03M
October 16, 202532.7733.2633.2633.3332.352.93M
October 15, 202532.232.5132.5132.6932.163.77M
October 14, 202532.1532.1332.1332.3331.732.94M
October 13, 202531.7732.5932.5933.0331.673.81M
October 10, 202533.2432.0232.0233.3331.993.62M
October 09, 202533.133.1833.1833.3532.752.35M
October 08, 202533.0733.0633.0633.2832.674.48M
October 07, 202534.0533.5433.5434.1533.282.57M
October 06, 202534.1234.0834.0834.2333.463.47M
October 03, 202534.3534.1434.1434.4233.943.33M
October 02, 202533.8934.2434.2434.8733.893.82M
October 01, 202533.0133.5533.5533.732.92.56M
September 30, 202532.933.233.233.232.582.65M
September 29, 20253333.0433.0433.2932.893.01M
September 26, 202532.9232.6732.6733.0732.273.22M
September 25, 202533.5133.3233.3233.7432.962.03M
September 24, 202533.5833.5133.5133.6733.052.3M
September 23, 202533.0933.833.834.2432.993.67M
September 22, 202532.9932.9932.9932.9932.993.64M
September 19, 202533.7932.9932.9933.8332.816.88M
September 18, 202533.233.6933.6934.1133.132.79M
September 17, 202532.3132.6532.6532.6531.923.17M
September 16, 202532.9532.2332.2332.9832.163.07M
September 15, 202532.0832.6532.6532.8332.012.82M
September 12, 202532.0531.7631.7632.2831.512.55M
September 11, 202531.9231.9231.9232.2531.692.8M
September 10, 202532.3431.8331.8332.7831.833.71M
September 09, 202532.0832.0932.0932.2131.823.08M
September 08, 202531.932.0832.0832.431.812.79M
September 05, 202531.5831.5831.5832.0631.293.49M
September 04, 202531.4731.2831.2831.9930.827.11M
September 03, 202533.4931.5231.5234.0330.978.22M
September 02, 202534.3633.1233.1234.4832.894.59M
September 01, 202534.8434.6734.6735.1234.541.81M
August 29, 202536.134.9634.9636.1734.912.9M
August 28, 202536.1636.3236.3236.7936.082.61M
August 27, 202536.4535.935.936.6935.842.31M
August 26, 202536.5636.2936.2936.5836.033.79M
August 25, 202536.7436.6636.6636.936.551.43M
August 22, 202535.9736.8536.8536.8535.932.5M
August 21, 202536.5736.1536.1536.736.091.68M
August 20, 202536.5136.436.437.4135.883.65M
August 19, 202536.74373737.2836.742.46M
August 18, 202536.6936.6636.6636.7936.281.46M
August 15, 202536.8736.6636.6637.136.662.42M
August 14, 202536.736.6236.6236.9636.442M
August 13, 202536.936.6236.6237.0236.612.61M
August 12, 202535.3136.7836.7836.7835.263.56M
August 11, 202535.5435.2835.2835.6335.11.62M
August 08, 202534.5835.4635.4635.4734.572.58M
August 07, 202534.1434.4934.4934.8333.563.93M
August 06, 202535.8934.3234.3235.9534.133.12M
August 05, 202535.235.335.335.8834.666.19M
August 04, 202534.1833.7633.7634.4333.614.13M
August 01, 202534.1933.833.834.5633.394.66M
July 31, 202536.0634.6434.6436.234.64.52M
July 30, 202535.535.8835.8836.0635.51.78M
July 29, 202535.2435.4835.4835.9435.233.85M
July 28, 202535.3834.9934.9935.4934.863.43M