Milan - Delayed Quote EUR

Infineon Technologies AG (1IFX.MI)

Compare
32.22
0.00
(0.00%)
At close: January 10 at 5:12:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.10 32.46 31.90 32.16 32.16 2,026
Jan 9, 2025 32.40 32.52 32.19 32.22 32.22 2,895
Jan 8, 2025 33.82 33.82 32.08 32.08 32.08 1,149
Jan 7, 2025 33.40 34.11 33.40 33.82 33.82 3,341
Jan 6, 2025 32.40 33.50 32.38 33.53 33.53 6,300
Jan 3, 2025 30.70 30.76 30.50 30.86 30.86 578
Jan 2, 2025 31.47 31.47 31.11 31.40 31.40 299
Dec 30, 2024 31.32 31.80 31.32 31.39 31.39 223
Dec 27, 2024 31.56 31.86 31.56 31.82 31.82 23
Dec 23, 2024 31.20 31.35 31.20 31.47 31.47 158
Dec 20, 2024 31.40 31.40 30.98 31.40 31.40 2,768
Dec 19, 2024 32.50 32.50 32.00 32.10 32.10 1,935
Dec 18, 2024 33.70 33.75 32.96 33.67 33.67 2,177
Dec 17, 2024 33.00 33.50 32.96 33.13 33.13 2,678
Dec 16, 2024 32.87 32.88 32.69 32.88 32.88 500
Dec 13, 2024 33.10 33.10 32.72 33.04 33.04 2,100
Dec 12, 2024 33.12 33.22 33.10 33.19 33.19 526
Dec 11, 2024 33.13 33.30 33.13 33.17 33.17 155
Dec 10, 2024 33.31 33.45 33.05 33.24 33.24 4,387
Dec 9, 2024 33.20 33.40 33.00 33.31 33.31 2,119
Dec 6, 2024 32.20 32.50 32.15 32.58 32.58 2,106
Dec 5, 2024 32.27 32.27 32.13 32.27 32.27 903
Dec 4, 2024 31.75 32.20 31.75 31.86 31.86 6,617
Dec 3, 2024 31.51 31.60 30.74 31.62 31.62 3,033
Dec 2, 2024 30.63 31.17 30.63 31.18 31.18 350
Nov 29, 2024 30.42 30.84 30.42 30.88 30.88 341
Nov 28, 2024 30.18 30.23 30.00 29.99 29.99 165
Nov 27, 2024 30.19 30.24 30.08 30.13 30.13 175
Nov 26, 2024 30.16 31.11 30.08 30.47 30.47 2,804
Nov 25, 2024 30.67 30.70 30.26 30.50 30.50 3,596
Nov 22, 2024 29.60 29.90 29.10 29.95 29.95 3,850
Nov 21, 2024 29.20 29.20 28.87 29.10 29.10 892
Nov 20, 2024 29.21 29.50 28.86 29.17 29.17 3,877
Nov 19, 2024 29.87 29.87 28.58 29.16 29.16 6,031
Nov 18, 2024 30.12 30.24 30.10 29.85 29.85 180
Nov 15, 2024 30.06 30.39 30.06 30.21 30.21 462
Nov 14, 2024 29.59 30.78 29.58 30.80 30.80 11,268
Nov 13, 2024 30.90 30.90 29.44 29.47 29.47 9,116
Nov 12, 2024 29.67 31.55 29.63 30.94 30.94 12,427
Nov 11, 2024 29.11 30.48 29.08 29.95 29.95 6,976
Nov 8, 2024 28.88 28.88 28.46 28.67 28.67 1,189
Nov 7, 2024 28.90 29.00 28.71 28.90 28.90 3,929
Nov 6, 2024 28.78 29.81 28.08 28.48 28.48 2,172
Nov 5, 2024 29.05 29.51 28.95 29.51 29.51 583
Nov 4, 2024 29.24 29.67 29.00 29.00 29.00 6,328
Nov 1, 2024 29.00 31.90 28.90 31.90 31.90 1,183
Oct 31, 2024 29.86 29.86 28.95 28.99 28.99 3,859
Oct 30, 2024 30.39 30.39 29.64 29.61 29.61 2,537
Oct 29, 2024 31.07 31.07 30.58 30.78 30.78 112
Oct 28, 2024 30.87 30.87 30.50 30.84 30.84 2,356
Oct 25, 2024 30.58 31.00 30.58 30.72 30.72 798
Oct 24, 2024 30.75 31.28 30.60 30.66 30.66 2,747
Oct 23, 2024 31.25 31.25 30.32 30.34 30.34 991
Oct 22, 2024 29.88 30.08 29.72 29.83 29.83 3,329
Oct 21, 2024 29.92 30.25 29.90 29.96 29.96 5,674
Oct 18, 2024 31.50 31.68 30.79 30.79 30.79 2,120
Oct 17, 2024 31.21 31.21 30.90 30.92 30.92 482
Oct 16, 2024 30.10 30.50 30.10 30.38 30.38 1,008
Oct 15, 2024 31.26 31.40 30.51 30.51 30.51 2,876
Oct 14, 2024 30.70 31.01 30.58 31.01 31.01 765
Oct 11, 2024 30.35 30.45 30.15 30.48 30.48 588
Oct 10, 2024 30.34 30.74 30.20 30.40 30.40 1,320
Oct 9, 2024 29.64 30.67 29.30 30.53 30.53 3,341
Oct 8, 2024 29.97 29.97 29.70 29.84 29.84 345
Oct 7, 2024 30.38 30.50 30.01 30.39 30.39 793
Oct 4, 2024 29.98 30.36 29.94 30.38 30.38 478
Oct 3, 2024 29.94 30.09 29.79 29.72 29.72 698
Oct 2, 2024 30.40 30.42 30.14 30.58 30.58 3,552
Oct 1, 2024 31.53 31.59 30.58 30.55 30.55 417
Sep 30, 2024 32.50 32.77 31.49 31.44 31.44 5,195
Sep 27, 2024 31.50 32.60 31.43 32.58 32.58 5,991
Sep 26, 2024 30.33 30.98 30.30 30.73 30.73 2,798
Sep 25, 2024 29.47 29.62 29.10 29.56 29.56 1,903
Sep 24, 2024 29.97 30.17 29.40 29.41 29.41 1,953
Sep 23, 2024 29.02 29.19 28.93 29.00 29.00 3,288
Sep 20, 2024 30.02 30.10 28.90 28.93 28.93 10,973
Sep 19, 2024 30.90 31.23 30.83 31.00 31.00 2,629
Sep 18, 2024 29.80 30.23 29.80 30.25 30.25 118
Sep 17, 2024 29.36 30.06 29.36 30.01 30.01 2,648
Sep 16, 2024 29.28 29.42 29.00 29.05 29.05 590
Sep 13, 2024 29.57 30.13 29.50 30.13 30.13 974
Sep 12, 2024 29.80 29.92 29.40 29.35 29.35 660
Sep 11, 2024 28.55 28.83 28.55 28.83 28.83 392
Sep 10, 2024 29.16 29.25 28.38 28.53 28.53 3,332
Sep 9, 2024 29.42 29.57 29.13 29.16 29.16 127
Sep 6, 2024 29.81 30.00 29.03 29.02 29.02 4,487
Sep 5, 2024 29.91 30.19 29.80 30.14 30.14 928
Sep 3, 2024 32.70 32.70 31.30 31.30 31.30 1,947
Sep 2, 2024 32.90 32.90 32.00 32.76 32.76 312
Aug 30, 2024 33.00 33.12 33.00 32.94 32.94 1,250
Aug 29, 2024 32.18 33.04 32.18 32.79 32.79 2,102
Aug 28, 2024 32.50 32.57 32.26 32.33 32.33 1,138
Aug 27, 2024 32.49 32.49 32.47 32.42 32.42 20
Aug 26, 2024 31.97 32.00 31.97 32.08 32.08 105
Aug 23, 2024 32.03 32.28 31.75 32.26 32.26 785
Aug 22, 2024 32.25 32.25 32.10 32.11 32.11 2,859
Aug 21, 2024 31.75 32.50 31.75 32.08 32.08 788
Aug 20, 2024 31.72 31.72 31.72 31.72 31.72 -
Aug 19, 2024 31.50 31.74 31.38 31.61 31.61 431
Aug 16, 2024 32.01 32.22 31.77 31.81 31.81 1,939
Aug 14, 2024 30.42 30.47 30.28 30.35 30.35 2,681
Aug 13, 2024 30.25 30.25 30.25 30.36 30.36 600
Aug 12, 2024 30.30 30.42 30.30 30.26 30.26 181
Aug 9, 2024 30.70 30.70 30.14 30.22 30.22 711
Aug 8, 2024 29.75 30.27 29.75 30.27 30.27 529
Aug 7, 2024 30.65 30.70 30.51 30.43 30.43 1,580
Aug 6, 2024 30.08 30.23 29.44 29.60 29.60 1,619
Aug 5, 2024 29.00 30.30 27.56 30.05 30.05 6,693
Aug 2, 2024 30.06 30.09 29.24 29.44 29.44 6,853
Aug 1, 2024 31.90 31.90 31.40 30.94 30.94 539
Jul 31, 2024 32.27 32.27 32.00 32.06 32.06 575
Jul 30, 2024 31.50 31.65 31.50 31.67 31.67 1,070
Jul 29, 2024 31.03 31.65 30.78 31.41 31.41 1,624
Jul 26, 2024 30.41 31.07 30.14 30.67 30.67 2,871
Jul 25, 2024 32.30 32.30 30.20 30.30 30.30 7,408
Jul 24, 2024 33.03 33.30 32.61 32.56 32.56 4,750
Jul 23, 2024 33.47 33.50 33.00 33.06 33.06 3,074
Jul 22, 2024 33.09 34.45 33.09 34.31 34.31 678
Jul 19, 2024 34.03 34.37 33.04 33.07 33.07 5,797
Jul 18, 2024 34.40 35.02 34.26 34.49 34.49 1,316
Jul 17, 2024 35.60 35.60 34.65 34.98 34.98 449
Jul 16, 2024 35.67 35.67 35.24 35.28 35.28 460
Jul 15, 2024 36.08 36.08 35.87 35.76 35.76 251
Jul 12, 2024 35.20 36.25 34.98 36.25 36.25 1,244
Jul 11, 2024 35.43 35.67 35.42 35.30 35.30 735
Jul 10, 2024 35.16 35.40 35.16 35.42 35.42 315
Jul 9, 2024 35.58 35.72 34.78 34.85 34.85 1,310
Jul 8, 2024 35.90 36.26 35.72 35.69 35.69 307
Jul 5, 2024 35.63 36.13 35.60 35.99 35.99 2,593
Jul 4, 2024 35.00 35.16 34.85 35.11 35.11 2,344
Jul 3, 2024 34.75 34.99 34.75 34.79 34.79 456
Jul 2, 2024 33.97 34.60 33.97 34.17 34.17 1,539
Jul 1, 2024 34.82 34.82 34.16 34.33 34.33 1,970
Jun 28, 2024 34.03 35.01 34.03 34.37 34.37 1,700
Jun 27, 2024 34.01 34.11 33.97 33.96 33.96 645
Jun 26, 2024 34.63 35.08 34.22 34.46 34.46 730
Jun 25, 2024 33.10 34.10 33.10 34.10 34.10 665
Jun 24, 2024 34.13 34.22 33.94 33.99 33.99 187
Jun 21, 2024 34.26 34.56 33.65 34.03 34.03 3,087
Jun 20, 2024 34.78 35.10 34.72 34.89 34.89 2,781
Jun 19, 2024 36.06 36.06 34.53 34.60 34.60 4,661
Jun 18, 2024 36.44 36.51 35.58 35.92 35.92 2,155
Jun 17, 2024 36.74 37.05 36.30 36.15 36.15 1,429
Jun 14, 2024 36.90 36.90 36.45 36.49 36.49 4,571
Jun 13, 2024 38.82 38.82 37.80 37.76 37.76 5,061
Jun 12, 2024 37.79 38.60 37.60 38.53 38.53 5,166
Jun 11, 2024 37.31 37.77 37.31 37.60 37.60 109
Jun 10, 2024 37.63 37.65 37.40 37.67 37.67 980
Jun 7, 2024 36.95 38.20 36.83 38.03 38.03 4,221
Jun 6, 2024 37.97 37.97 36.62 36.71 36.71 3,185
Jun 5, 2024 36.70 37.41 36.70 37.34 37.34 1,702
Jun 4, 2024 36.78 37.39 36.69 36.83 36.83 1,058
Jun 3, 2024 37.23 37.65 36.99 37.02 37.02 1,277
May 31, 2024 36.61 37.28 36.49 36.78 36.78 1,583
May 30, 2024 37.33 37.35 37.05 37.16 37.16 1,059
May 29, 2024 37.76 37.76 36.96 37.06 37.06 4,134
May 28, 2024 38.21 38.31 38.10 38.31 38.31 1,694
May 27, 2024 37.25 38.17 37.25 37.99 37.99 473
May 24, 2024 37.37 37.85 37.37 37.87 37.87 866
May 23, 2024 38.32 38.32 37.69 37.88 37.88 5,841
May 22, 2024 36.30 37.71 36.25 37.69 37.69 1,744
May 21, 2024 37.30 37.30 36.28 36.31 36.31 437
May 20, 2024 37.15 37.44 36.63 37.42 37.42 2,386
May 17, 2024 36.60 36.80 36.18 36.85 36.85 1,552
May 16, 2024 38.06 38.06 37.20 37.15 37.15 3,196
May 15, 2024 37.24 38.02 37.24 38.04 38.04 4,879
May 14, 2024 37.15 37.30 37.10 37.14 37.14 1,234
May 13, 2024 37.92 38.01 37.17 37.13 37.13 1,500
May 10, 2024 37.46 38.10 37.40 37.85 37.85 10,764
May 9, 2024 36.02 36.95 36.02 36.73 36.73 8,282
May 8, 2024 36.49 36.78 35.64 35.95 35.95 6,946
May 7, 2024 32.50 36.60 32.50 36.28 36.28 39,757
May 6, 2024 31.65 32.13 31.60 32.22 32.22 1,580
May 3, 2024 31.85 31.85 31.42 31.50 31.50 463
May 2, 2024 32.12 32.29 31.38 31.43 31.43 2,172
Apr 30, 2024 33.40 33.42 32.60 32.40 32.40 364
Apr 29, 2024 32.81 33.15 32.69 32.85 32.85 2,300
Apr 26, 2024 32.90 33.18 32.72 32.96 32.96 3,028
Apr 25, 2024 30.74 32.84 30.74 32.47 32.47 4,160
Apr 24, 2024 32.06 32.16 31.42 32.08 32.08 4,753
Apr 23, 2024 30.00 30.00 29.69 29.69 29.69 3,475
Apr 22, 2024 29.93 30.50 29.65 29.83 29.83 743
Apr 19, 2024 30.37 30.45 30.17 30.15 30.15 3,041
Apr 18, 2024 31.05 31.09 30.40 30.90 30.90 4,190
Apr 17, 2024 31.77 31.84 31.55 31.60 31.60 1,630
Apr 16, 2024 31.89 31.89 31.82 31.91 31.91 89
Apr 15, 2024 32.32 32.94 32.29 32.25 32.25 263
Apr 12, 2024 32.70 32.70 31.95 32.05 32.05 3,691
Apr 11, 2024 33.53 33.53 32.65 32.85 32.85 3,186
Apr 10, 2024 34.17 34.30 33.56 33.67 33.67 2,020
Apr 9, 2024 32.47 33.80 32.45 33.58 33.58 8,820
Apr 8, 2024 31.39 32.49 31.39 32.47 32.47 1,612
Apr 5, 2024 31.40 31.75 31.32 31.55 31.55 3,674
Apr 4, 2024 31.53 31.90 31.52 31.88 31.88 1,710
Apr 3, 2024 31.39 31.73 31.25 31.62 31.62 5,792
Apr 2, 2024 31.73 31.76 30.74 30.77 30.77 8,470
Mar 28, 2024 31.55 31.68 31.42 31.50 31.50 2,052
Mar 27, 2024 31.29 31.54 31.25 31.53 31.53 1,252
Mar 26, 2024 31.00 31.62 30.73 31.44 31.44 1,961
Mar 25, 2024 31.03 31.23 30.72 30.85 30.85 1,575
Mar 22, 2024 31.41 31.42 31.11 31.23 31.23 965
Mar 21, 2024 31.90 32.07 31.73 31.84 31.84 3,997
Mar 20, 2024 31.64 31.64 30.70 31.00 31.00 6,762
Mar 19, 2024 31.72 32.00 31.25 31.50 31.50 3,080
Mar 18, 2024 32.19 32.32 31.82 32.08 32.08 3,913
Mar 15, 2024 33.23 33.30 31.80 31.94 31.94 18,092
Mar 14, 2024 34.53 34.53 33.80 33.91 33.91 3,718
Mar 13, 2024 35.20 35.38 34.81 34.84 34.84 5,287
Mar 12, 2024 33.83 35.00 33.83 34.83 34.83 5,638
Mar 11, 2024 33.30 33.93 33.20 33.76 33.76 6,523
Mar 8, 2024 34.80 34.92 34.40 34.28 34.28 4,433
Mar 7, 2024 33.86 34.80 33.80 34.80 34.80 13,825
Mar 6, 2024 33.85 33.90 33.60 33.74 33.74 334
Mar 5, 2024 33.40 33.76 32.96 33.01 33.01 1,852
Mar 4, 2024 34.16 34.20 33.56 33.64 33.64 4,571
Mar 1, 2024 33.56 33.92 33.35 33.97 33.97 3,465
Feb 29, 2024 33.17 33.29 33.00 33.19 33.19 2,220
Feb 28, 2024 33.70 33.70 32.90 33.25 33.25 8,879
Feb 27, 2024 33.58 34.60 33.58 34.60 34.60 7,477
Feb 26, 2024 0.35 Dividend
Feb 26, 2024 32.80 33.21 32.78 33.26 33.26 1,351
Feb 23, 2024 33.72 33.94 33.10 33.13 32.77 1,409
Feb 22, 2024 34.33 34.33 33.66 33.66 33.30 1,273
Feb 21, 2024 33.13 33.21 32.88 33.04 32.69 7,130
Feb 20, 2024 32.90 32.90 32.30 32.67 32.33 1,287
Feb 19, 2024 33.01 33.24 33.01 33.19 32.83 1,090
Feb 16, 2024 33.60 33.79 33.28 33.43 33.08 770
Feb 15, 2024 33.60 33.67 33.32 33.40 33.05 3,163
Feb 14, 2024 32.70 32.70 32.46 32.94 32.59 1,150
Feb 13, 2024 33.29 33.29 32.15 32.60 32.26 5,529
Feb 12, 2024 34.06 34.29 33.90 34.34 33.98 485
Feb 9, 2024 33.00 34.00 33.00 33.54 33.19 1,082
Feb 8, 2024 32.12 33.40 32.12 33.19 32.84 2,268
Feb 7, 2024 32.49 32.49 31.73 32.03 31.69 15,592
Feb 6, 2024 34.00 34.10 33.17 33.78 33.42 1,820
Feb 5, 2024 33.80 34.88 33.74 34.53 34.17 2,190
Feb 2, 2024 33.63 33.79 33.61 33.75 33.39 989
Feb 1, 2024 33.47 34.11 33.40 33.33 32.98 1,421
Jan 31, 2024 33.67 33.83 33.65 33.73 33.37 1,306
Jan 30, 2024 33.83 34.20 33.60 34.29 33.93 3,210
Jan 29, 2024 34.15 34.15 33.40 33.56 33.20 1,783
Jan 26, 2024 33.97 34.42 33.92 34.38 34.02 803
Jan 25, 2024 34.42 34.80 34.20 34.50 34.14 955
Jan 22, 2024 34.63 34.71 34.60 34.69 34.32 430
Jan 19, 2024 34.64 34.68 34.16 34.23 33.87 1,630
Jan 18, 2024 33.30 33.95 33.30 34.03 33.68 810
Jan 17, 2024 33.01 33.01 32.48 32.49 32.15 4,141
Jan 16, 2024 33.27 33.60 33.12 33.53 33.18 2,903
Jan 15, 2024 34.22 34.22 33.70 33.92 33.57 1,224
Jan 12, 2024 34.96 34.96 34.19 34.26 33.90 714
Jan 11, 2024 34.98 34.98 34.14 34.22 33.86 1,366
Jan 10, 2024 35.10 35.10 34.53 34.75 34.38 1,090

Related Tickers

0AB7.IL Technoprobe S.p.A.
6.00
-13.86%
 
K8B.F Technoprobe S.p.A.
5.91
-1.58%
 
7GV.F Seco S.p.A.
1.7980
-2.49%
 
K8B.BE Technoprobe SpA
6.03
-1.63%
 
TPROm.XC
 
AVGO.BA Broadcom Inc.
6,830.00
-0.29%
 
TPRO.MI Technoprobe S.p.A.
5.98
-1.32%
 
STMMI.MI STMicroelectronics N.V.
24.04
-1.78%
 
1NVDA.MI NVIDIA Corporation
132.44
-2.00%
 
STM STMicroelectronics N.V.
24.55
-2.89%