IOB - Delayed Quote EUR

Infineon Technologies AG (0KED.IL)

Compare
32.97
+0.55
+(1.69%)
As of 11:12:41 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202532.8833.0432.6732.9732.97138,262
Jan 13, 202531.9332.4731.2132.4232.42445,920
Jan 10, 202532.1632.5031.7532.3032.30178,263
Jan 9, 202532.2632.5632.1932.2432.24349,980
Jan 8, 202533.7733.8332.5832.5832.583,344,125
Jan 7, 202533.4034.0333.2633.8333.833,732,411
Jan 6, 202531.4333.5331.4133.4733.47875,861
Jan 3, 202531.3331.3530.5330.8430.842,467,094
Jan 2, 202531.3631.9730.9031.4031.40237,622
Dec 31, 202431.6731.6731.6731.6731.67-
Dec 30, 202431.6231.8831.4031.6731.67129,919
Dec 27, 202431.4331.8931.3131.6731.67137,703
Dec 24, 202431.4131.4131.4131.4131.41-
Dec 23, 202431.2031.6131.1431.4131.41196,396
Dec 20, 202431.3331.5830.9431.5031.501,226,821
Dec 19, 202432.9933.1531.8831.9831.981,643,075
Dec 18, 202433.1633.7632.9233.6233.622,460,334
Dec 17, 202432.6833.5632.6633.0633.06879,822
Dec 16, 202432.9133.0632.4732.9232.921,085,800
Dec 13, 202433.1133.1832.6633.0833.08689,657
Dec 12, 202433.1333.6332.9933.1533.151,054,351
Dec 11, 202433.2233.3633.0533.2433.24651,640
Dec 10, 202433.3833.5833.0633.2933.29412,844
Dec 9, 202433.1333.4432.8933.3533.35689,754
Dec 6, 202432.0332.6931.8932.5032.501,102,669
Dec 5, 202431.6732.3731.6432.2432.243,170,375
Dec 4, 202431.8132.2731.6431.9431.942,285,047
Dec 3, 202431.3931.8030.7331.6331.634,066,667
Dec 2, 202430.5331.2630.4231.2331.231,126,370
Nov 29, 202429.8430.9129.8030.9030.90411,622
Nov 28, 202430.5830.8929.9230.0930.09440,468
Nov 27, 202430.1730.3929.9130.0830.08501,235
Nov 26, 202430.1831.2629.8330.4230.42325,325
Nov 25, 202430.2530.7930.0130.4630.461,176,019
Nov 22, 202429.4630.0028.9529.8129.81579,096
Nov 21, 202429.0829.1928.7229.1029.101,629,120
Nov 20, 202429.3329.5528.6429.1329.131,197,412
Nov 19, 202429.9030.0128.5129.1129.11411,044
Nov 18, 202430.0030.4629.7029.8629.865,237,020
Nov 15, 202430.1030.5929.9430.2430.241,226,941
Nov 14, 202429.9330.8829.3830.7530.75707,138
Nov 13, 202430.8730.8129.3029.4729.471,185,081
Nov 12, 202429.3231.6529.1631.0031.00757,631
Nov 11, 202429.0430.7528.9230.0730.07660,580
Nov 8, 202428.9829.2628.4628.6428.64446,283
Nov 7, 202428.5029.2528.2928.9828.98388,963
Nov 6, 202428.9929.7628.0628.4228.421,505,101
Nov 5, 202429.0729.4128.8229.3029.30173,363
Nov 4, 202429.3329.6628.9329.2229.22357,830
Nov 1, 202429.1129.5728.8429.4429.441,117,035
Oct 31, 202429.3329.9828.9029.0129.01797,626
Oct 30, 202430.2030.4629.5829.6929.69315,187
Oct 29, 202431.0331.3830.5030.8030.80359,831
Oct 28, 202431.0331.1329.8030.8530.853,358,415
Oct 25, 202430.5931.0830.2830.6930.69247,665
Oct 24, 202430.7531.3430.5430.7530.75696,686
Oct 23, 202430.7031.3130.2030.3130.311,167,483
Oct 22, 202429.8130.0829.6429.7829.784,877,040
Oct 21, 202430.0030.2729.8329.9729.97936,119
Oct 18, 202430.9131.8030.7030.8130.811,619,635
Oct 17, 202430.9031.3030.6630.9130.912,117,058
Oct 16, 202430.2630.6229.9630.4530.456,961,482
Oct 15, 202431.3931.4830.3030.5230.521,192,472
Oct 14, 202430.5331.3230.4330.9630.965,649,647
Oct 11, 202430.3630.5429.9430.4430.441,551,784
Oct 10, 202430.3030.7330.0330.4330.434,321,453
Oct 9, 202429.6230.7229.2730.5530.55216,005
Oct 8, 202429.6730.0729.2729.8829.88437,622
Oct 7, 202430.5530.6829.9130.5330.53521,443
Oct 4, 202429.6830.5129.6630.2730.27783,053
Oct 3, 202430.3630.4329.6729.6729.67943,019
Oct 2, 202430.7130.8030.0330.6430.64252,051
Oct 1, 202431.5231.6030.4530.5430.54571,694
Sep 30, 202432.4032.8431.3131.6031.60593,187
Sep 27, 202431.0832.6931.0332.5432.542,949,272
Sep 26, 202430.2531.0830.1330.6930.691,782,338
Sep 25, 202429.5029.6529.0629.6029.60221,878
Sep 24, 202429.6430.2029.2429.3129.31927,115
Sep 23, 202429.4629.5228.7828.9328.93186,482
Sep 20, 202430.4630.5328.8828.9328.933,907,392
Sep 19, 202430.5231.3230.5030.9530.95557,371
Sep 18, 202429.8330.3129.5730.2230.22298,570
Sep 17, 202429.1930.0829.1129.9329.93582,049
Sep 16, 202429.6329.7028.9529.0229.02964,717
Sep 13, 202429.3929.8429.2029.7629.761,226,747
Sep 12, 202429.6429.9229.2529.4229.422,267,815
Sep 11, 202428.8329.0628.5228.8228.82380,186
Sep 10, 202429.2729.3228.3828.4928.49370,051
Sep 9, 202429.3629.6629.0229.1829.18331,933
Sep 6, 202430.0630.2028.9829.1129.11276,570
Sep 5, 202429.7930.3429.7230.1730.17195,499
Sep 4, 202430.4130.7029.7930.1130.11949,164
Sep 3, 202432.8632.9231.2431.3831.38731,806
Sep 2, 202432.8632.9031.9832.7032.70131,142
Aug 30, 202432.5033.1332.3732.9532.95309,417
Aug 29, 202432.9633.1032.6632.7832.78230,282
Aug 28, 202432.4932.6532.2632.3732.37279,284
Aug 27, 202432.0332.6031.9832.3432.34132,853
Aug 23, 202431.9632.3531.6732.2332.23420,818
Aug 22, 202432.0832.4532.0332.1532.151,412,307
Aug 21, 202431.7132.5631.5732.0932.09666,827
Aug 20, 202431.9732.5831.5231.7531.75108,724
Aug 19, 202431.4832.5531.3831.7431.74192,016
Aug 16, 202432.0532.2631.5531.8531.85580,547
Aug 15, 202430.5631.6830.4831.5831.58412,715
Aug 14, 202430.5830.7330.2030.2830.28113,456
Aug 13, 202430.5539.3530.0230.2530.25192,107
Aug 12, 202430.3630.4630.1930.3530.351,148,400
Aug 9, 202430.5530.7930.1030.2330.231,850,557
Aug 8, 202429.8630.3529.7530.2030.20441,938
Aug 7, 202429.9730.8029.5830.4030.40437,668
Aug 6, 202430.0230.2229.3029.6629.66377,724
Aug 5, 202428.0032.5527.8330.0730.07620,755
Aug 2, 202429.9537.9829.1229.3729.371,696,349
Aug 1, 202432.3832.4730.7530.9230.92344,381
Jul 31, 202432.5032.6531.9832.1532.15341,958
Jul 30, 202431.5639.3531.4531.5831.581,528,627
Jul 29, 202430.9331.7330.6431.4031.401,805,956
Jul 26, 202430.4231.1630.1530.7930.79831,863
Jul 25, 202431.0037.9830.1430.3830.381,701,425
Jul 24, 202432.8933.3232.5332.6732.67638,275
Jul 23, 202433.8133.8532.8932.9932.991,403,776
Jul 22, 202433.1334.5132.5534.2734.271,348,727
Jul 19, 202433.8435.2133.0233.1333.13723,952
Jul 18, 202434.9435.2133.9934.5434.54209,655
Jul 17, 202435.0335.7734.6635.0435.042,652,583
Jul 16, 202435.4735.8335.1535.2635.26117,582
Jul 15, 202435.9436.4035.4235.7135.71128,682
Jul 12, 202435.1636.2634.8536.2336.23662,936
Jul 11, 202435.6236.0335.1035.3535.35114,287
Jul 10, 202435.2935.4434.7935.3235.32193,857
Jul 9, 202435.7336.2234.7634.7834.78668,961
Jul 8, 202435.7036.2434.8735.6235.621,105,299
Jul 5, 202435.2836.2034.8735.8835.88687,037
Jul 4, 202435.3835.6534.5635.1035.10714,308
Jul 3, 202434.7234.9933.9434.7634.76818,271
Jul 2, 202434.3034.5633.8834.3034.30327,672
Jul 1, 202434.8734.9234.1334.2234.22263,731
Jun 28, 202434.1634.9733.8234.4034.401,168,600
Jun 27, 202434.5634.7233.8534.0634.06569,760
Jun 26, 202434.4335.1034.1834.4734.47492,190
Jun 25, 202433.1434.2132.9734.0634.061,190,732
Jun 24, 202433.9435.1733.7234.0634.062,347,406
Jun 21, 202434.2835.1733.0533.9933.991,392,040
Jun 20, 202434.8435.1334.3835.0835.082,579,849
Jun 19, 202435.8235.8034.5034.7934.792,356,159
Jun 18, 202436.4136.5235.6035.9635.96374,481
Jun 17, 202436.7837.1836.0936.1536.15480,327
Jun 14, 202438.0138.0636.4336.5236.52687,657
Jun 13, 202438.6938.8037.7637.9437.94260,677
Jun 12, 202437.7338.6337.4538.5138.511,605,837
Jun 11, 202437.5737.8037.1237.7437.74604,155
Jun 10, 202438.0137.9937.1937.6037.60896,865
Jun 7, 202436.8938.2036.4938.0338.03914,737
Jun 6, 202437.8337.9736.4936.6536.65329,561
Jun 5, 202436.9537.4736.5037.3837.383,452,770
Jun 4, 202436.9037.5436.6936.8336.833,065,217
Jun 3, 202437.4537.8036.9036.9936.992,081,352
May 31, 202436.8137.5136.4736.7636.76407,032
May 30, 202436.9437.3236.6337.0637.06780,843
May 29, 202438.2638.5136.9837.0337.03430,096
May 28, 202438.1738.3837.8338.3738.3798,241
May 24, 202437.4238.0736.3037.8137.81643,874
May 23, 202438.4238.6037.4937.8337.83335,559
May 22, 202436.3337.8036.0437.6537.65527,148
May 21, 202437.2337.7036.2836.3136.311,272,493
May 20, 202436.8637.5336.6537.4437.4449,080
May 17, 202436.8437.0135.9536.8136.81648,815
May 16, 202438.1538.2237.0937.3137.31261,606
May 15, 202437.2538.0536.8137.8737.87978,723
May 14, 202437.1937.5636.7237.1737.17166,066
May 13, 202437.9338.1337.0837.1837.18864,062
May 10, 202436.9238.1536.6937.9137.91604,280
May 9, 202436.0836.9935.7436.8336.83582,497
May 8, 202436.2636.7835.6236.0636.061,590,984
May 7, 202433.5336.6331.9936.1736.172,783,901
May 3, 202431.5132.0631.2331.4531.45541,818
May 2, 202432.1632.1431.7431.4931.491,433,609
May 1, 202432.7232.7232.7232.6132.6164,316
Apr 30, 202433.3633.5332.5532.6132.612,185,181
Apr 29, 202433.1333.2632.5432.8632.86266,489
Apr 26, 202432.8733.2032.2632.9632.96995,607
Apr 25, 202430.4432.9030.3232.5132.512,364,114
Apr 24, 202432.4733.5730.7331.3731.371,960,870
Apr 23, 202430.0530.1829.6329.8529.851,733,734
Apr 22, 202430.1330.5529.6029.9129.911,622,132
Apr 19, 202430.3131.2430.1330.2730.27605,247
Apr 18, 202431.3331.7730.3330.9830.981,374,653
Apr 17, 202431.6732.0431.4131.6431.641,480,180
Apr 16, 202431.5832.6431.3831.8931.891,705,298
Apr 15, 202432.0732.9231.8232.3032.302,934,053
Apr 12, 202433.4233.6031.8332.1332.13768,256
Apr 11, 202433.4933.9932.6032.7832.781,573,120
Apr 10, 202434.0634.4333.3833.6733.672,767,381
Apr 9, 202432.4333.8332.1333.5833.581,660,986
Apr 8, 202431.5132.5231.2332.4332.431,878,201
Apr 5, 202431.3431.8231.1831.6431.64798,185
Apr 4, 202431.5032.0231.3232.0032.001,901,818
Apr 3, 202431.1631.7630.9531.5831.584,559,125
Apr 2, 202431.5531.8530.6630.8330.833,507,232
Mar 28, 202431.6631.8531.2831.4931.49793,926
Mar 27, 202431.3131.5731.1031.5031.501,117,603
Mar 26, 202430.7131.7330.3131.4031.401,547,830
Mar 25, 202431.2131.4130.6530.9530.952,268,845
Mar 22, 202431.6031.6030.9231.2531.252,854,703
Mar 21, 202432.1332.4130.8131.8031.801,411,517
Mar 20, 202431.4531.8030.6830.9830.981,194,565
Mar 19, 202431.5532.1931.2031.4131.414,034,341
Mar 18, 202432.2732.3831.7232.0832.081,812,810
Mar 15, 202433.3434.1631.7631.9431.944,100,796
Mar 14, 202434.9735.2933.6533.9233.923,077,923
Mar 13, 202435.2235.5334.6734.8334.831,912,056
Mar 12, 202433.8535.0333.5334.8734.871,303,152
Mar 11, 202433.6733.8533.1033.6633.662,108,746
Mar 8, 202435.0235.3234.2734.4034.402,490,983
Mar 7, 202433.6334.8733.2934.7634.761,595,282
Mar 6, 202433.2433.9432.9633.7933.791,290,664
Mar 5, 202433.3133.7832.9733.0833.081,341,388
Mar 4, 202434.3134.3233.4433.5933.592,451,935
Mar 1, 202433.6434.0632.9033.9433.941,658,084
Feb 29, 202433.2533.5132.8233.1833.181,099,568
Feb 28, 202434.1734.7832.9533.1533.153,535,638
Feb 27, 202433.2634.6733.0134.5834.582,985,325
Feb 26, 2024 0.35 Dividend
Feb 26, 202432.7833.3932.6533.2433.241,509,881
Feb 23, 202433.6233.9933.0433.1132.763,793,214
Feb 22, 202433.9634.5332.6933.6733.313,115,235
Feb 21, 202433.0233.2832.3632.9732.62517,285
Feb 20, 202432.8533.3432.2832.6032.265,193,771
Feb 19, 202433.1033.6732.8633.1732.825,263,876
Feb 16, 202433.7434.0032.8533.3733.021,426,998
Feb 15, 202433.2733.8832.7933.4333.081,070,756
Feb 14, 202432.5132.9932.4432.9732.631,741,388
Feb 13, 202433.8433.9632.1532.6732.332,494,338
Feb 12, 202433.8334.3433.6334.2833.91561,958
Feb 9, 202433.0934.0832.9033.5333.171,576,032
Feb 8, 202432.2433.4431.6833.4033.0510,933,396
Feb 7, 202433.0933.8131.7131.9231.583,905,255
Feb 6, 202433.8435.0033.1033.8233.462,784,438
Feb 5, 202433.5834.8833.4334.6134.242,237,785
Feb 2, 202433.3833.8333.1433.5833.231,271,752
Feb 1, 202433.6834.3233.2933.3533.002,891,675
Jan 31, 202433.9734.6533.0733.8433.481,690,015
Jan 30, 202433.9034.3633.3134.1733.813,009,767
Jan 29, 202434.1234.1933.4233.6033.241,256,102
Jan 26, 202433.9234.8533.7934.3133.951,351,070
Jan 25, 202434.1035.1233.9834.5834.222,827,185
Jan 24, 202434.6635.2034.0634.9534.582,323,344
Jan 23, 202434.7835.1734.4434.9634.591,016,424
Jan 22, 202435.0135.2133.9834.6234.262,694,427
Jan 19, 202434.4134.7233.9034.3333.972,428,892
Jan 18, 202433.3834.1132.3333.8633.503,521,898
Jan 17, 202432.9033.8232.3732.5332.181,806,851
Jan 16, 202433.2934.0133.0433.6033.242,468,245
Jan 15, 202433.8334.3133.6733.8933.531,809,428

Related Tickers

NEN.SG Renesas Electronics Corp
12.10
-1.79%
 
NQG.MU Monolithic Power Systems Inc
578.20
0.00%
 
WAF.DE Siltronic AG
44.18
+1.10%
 
NA Nano Labs Ltd
7.07
-2.62%
 
MU.NE Micron Technology, Inc.
21.84
-4.29%
 
MELE.BR Melexis NV
58.80
+0.51%
 
STMPA.PA STMicroelectronics N.V.
23.85
+1.84%
 
AMD.NE Advanced Micro Devices, Inc.
22.22
+1.14%
 
GFS GlobalFoundries Inc.
40.79
-0.42%
 
000660.KS SK hynix Inc.
195,000.00
+0.36%