Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Infineon Technologies AG (IFX.DE)

Compare
30.96
+0.56
+(1.86%)
At close: April 1 at 5:39:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202530.9731.2330.3330.9630.965,128,037
Mar 31, 202530.7330.7529.7530.4030.405,161,268
Mar 28, 202532.0132.2431.0731.1331.135,242,051
Mar 27, 202532.8633.0132.3532.4432.444,069,218
Mar 26, 202534.6934.8733.3533.4333.432,483,737
Mar 25, 202534.4434.9734.1034.6334.632,925,056
Mar 24, 202533.2533.2533.2533.2533.25-
Mar 21, 202533.9033.9932.6433.2533.259,525,250
Mar 20, 202535.1035.2334.0334.2134.214,539,306
Mar 19, 202535.1235.6034.9235.1835.183,143,518
Mar 18, 202534.6935.6034.4435.3535.354,255,109
Mar 17, 202534.7634.7634.7634.7634.76-
Mar 14, 202534.0534.9833.6234.7634.764,090,961
Mar 13, 202534.7934.8133.7734.1134.114,671,539
Mar 12, 202534.8135.2234.5035.0435.043,790,618
Mar 11, 202534.6535.3334.1934.5034.504,617,183
Mar 10, 202536.4436.7234.0134.3534.357,220,522
Mar 7, 202536.5036.5535.8336.0336.033,580,873
Mar 6, 202536.1937.1036.0736.8336.836,722,448
Mar 5, 202535.5536.3835.1735.6935.69-
Mar 4, 202535.2135.4733.8534.0734.076,123,706
Mar 3, 202535.4736.2934.9335.9235.924,894,664
Feb 28, 202535.1535.5635.0435.5135.516,764,826
Feb 27, 202536.6336.7835.8836.1236.124,766,848
Feb 26, 202537.1137.3836.7236.9436.94-
Feb 25, 202537.2637.7237.0237.0237.024,020,808
Feb 24, 202538.7538.8537.6238.0238.022,490,574
Feb 21, 2025 0.35 Dividend
Feb 21, 202538.7338.8737.9738.5138.514,604,857
Feb 20, 202538.3839.4338.1538.6638.315,973,207
Feb 19, 202538.0138.5137.6938.0637.725,128,304
Feb 18, 202537.9838.1537.4437.8137.473,295,304
Feb 17, 202537.3338.0037.2937.9237.582,528,145
Feb 14, 202537.3138.0037.2437.5537.213,088,527
Feb 13, 202537.4937.7237.0937.6537.313,911,072
Feb 12, 202536.9537.1736.2737.0636.723,111,509
Feb 11, 202536.4737.0636.2636.7436.413,246,403
Feb 10, 202536.9036.9036.9036.9036.57-
Feb 7, 202537.1637.6336.8136.9036.575,628,447
Feb 6, 202537.2837.6336.6737.3136.978,212,981
Feb 5, 202534.2235.5034.0135.5035.186,159,919
Feb 4, 202534.4035.1733.9634.4934.18-
Feb 3, 202530.8531.4130.5631.2530.975,121,664
Jan 31, 202531.5032.1531.3532.0631.764,450,578
Jan 30, 202532.4832.6231.2731.4331.156,830,671
Jan 29, 202533.8334.1732.3932.5132.223,885,907
Jan 28, 202533.3133.8332.9433.0632.763,099,698
Jan 27, 202532.9933.5132.3033.3833.084,911,696
Jan 24, 202534.1934.1934.1934.1933.88-
Jan 23, 202534.1334.3833.8634.1933.882,470,649
Jan 22, 202534.5034.5134.0134.3133.993,289,300
Jan 21, 202534.1334.1334.1334.1333.83-
Jan 20, 202534.1034.2633.5734.1333.832,655,875
Jan 17, 202533.4034.2933.4034.0133.704,110,855
Jan 16, 202534.2234.3333.2633.4333.133,319,057
Jan 15, 202532.7634.0832.7433.4033.104,122,889
Jan 14, 202532.8833.3032.6532.8332.532,842,022
Jan 13, 202531.8332.4931.1932.4632.173,424,739
Jan 10, 202532.1532.5131.7332.2231.923,111,140
Jan 9, 202532.2432.6032.1932.2831.992,419,930
Jan 8, 202533.7333.7932.5832.7132.413,304,826
Jan 7, 202533.3334.0433.2533.9633.654,455,990
Jan 6, 202531.4833.5531.4133.2832.977,005,897
Jan 3, 202531.3231.3430.5331.0030.722,736,099
Jan 2, 202531.3331.9830.9131.4031.113,387,601
Dec 30, 202431.6831.8931.4031.4031.121,285,760
Dec 27, 202431.4131.8931.3031.8231.532,062,009
Dec 23, 202431.1431.6331.1031.5431.251,794,179
Dec 20, 202431.5331.5830.9231.3931.119,054,402
Dec 19, 202433.0033.1831.8831.8831.596,691,498
Dec 18, 202433.2433.7632.8833.6933.393,502,594
Dec 17, 202432.6733.5532.6532.9932.693,500,161
Dec 16, 202432.9533.0932.4732.8532.552,792,521
Dec 13, 202433.1033.1932.6533.0232.722,822,245
Dec 12, 202433.1533.6332.9833.1832.883,038,632
Dec 11, 202433.3133.3833.0333.1032.802,857,392
Dec 10, 202433.4133.4133.4133.4133.11-
Dec 9, 202433.1233.4432.9133.4133.114,652,678
Dec 6, 202432.0832.6931.8432.6932.394,695,470
Dec 5, 202431.8032.3831.5832.3332.044,810,924
Dec 4, 202431.8032.2731.6532.0431.753,706,526
Dec 3, 202431.4031.8030.6731.8031.514,603,866
Dec 2, 202430.5831.2630.2831.1230.842,952,237
Nov 29, 202429.8230.9129.8030.8230.543,001,978
Nov 28, 202430.0630.0630.0630.0629.78-
Nov 27, 202430.2530.3829.8930.0629.782,454,403
Nov 26, 202430.1531.2729.8430.4930.214,722,704
Nov 25, 202430.2630.7930.0030.4130.139,846,783
Nov 22, 202429.4330.0028.9530.0029.734,257,271
Nov 21, 202429.0429.1928.7129.0728.802,636,450
Nov 20, 202429.3429.5628.6529.1228.863,194,329
Nov 19, 202429.9330.0228.5129.1028.844,255,012
Nov 18, 202430.0330.4829.7029.7429.473,246,538
Nov 15, 202430.1030.6329.9130.2930.024,475,234
Nov 14, 202429.9230.8629.3130.7630.494,475,718
Nov 13, 202430.6530.9029.2829.4029.136,130,491
Nov 12, 202429.4031.6529.1830.8530.578,690,421
Nov 11, 202429.1630.7628.9229.7629.495,957,683
Nov 8, 202428.9729.2828.4228.7828.523,784,770
Nov 7, 202428.4929.2728.2228.9428.684,610,766
Nov 6, 202429.0629.7828.0528.4028.144,855,473
Nov 5, 202429.0829.4228.8229.3429.07-
Nov 4, 202429.3229.6628.9329.1828.922,680,056
Nov 1, 202429.0229.0229.0229.0228.76-
Oct 31, 202429.3830.0028.9029.0228.765,154,649
Oct 30, 202430.1530.4729.5729.7229.453,929,927
Oct 29, 202431.0231.4030.4930.7930.512,807,354
Oct 28, 202431.0031.1429.7430.9830.704,567,033
Oct 25, 202430.5831.1030.2730.7030.422,650,005
Oct 24, 202430.7931.3630.5330.6330.353,264,577
Oct 23, 202430.6931.3330.2130.3530.084,850,011
Oct 22, 202429.7530.1029.6429.6729.415,175,806
Oct 21, 202430.0030.2729.8229.9829.703,408,173
Oct 18, 202430.9231.7930.6730.7630.493,373,247
Oct 17, 202430.9831.3030.6630.8930.613,863,310
Oct 16, 202430.2630.6429.9830.3830.103,749,927
Oct 15, 202431.4031.4730.2830.4830.204,527,655
Oct 14, 202430.5531.3130.4331.0530.762,959,324
Oct 11, 202430.4130.5529.9430.4230.143,283,761
Oct 10, 202430.3230.7530.0230.4130.132,895,186
Oct 9, 202429.6030.7629.2530.6030.333,875,004
Oct 8, 202429.6730.0829.2629.8829.603,789,685
Oct 7, 202430.5830.6729.9130.4330.162,096,496
Oct 4, 202429.6830.5529.6530.3630.092,967,671
Oct 3, 202430.4330.4329.6729.7629.493,240,761
Oct 2, 202430.7230.8130.0330.6430.363,317,299
Oct 1, 202431.5231.6030.4430.6030.333,811,926
Sep 30, 202432.4032.8831.3131.4631.185,146,738
Sep 27, 202431.0832.6931.0132.6932.407,120,848
Sep 26, 202430.1531.0830.1230.6430.365,073,186
Sep 25, 202429.5029.6529.0629.4629.192,717,241
Sep 24, 202429.6330.2129.2329.4929.223,033,630
Sep 23, 202429.4629.5228.7629.0228.763,330,673
Sep 20, 202430.5230.5228.8829.0728.8111,375,016
Sep 19, 202430.5131.3330.4630.8330.563,815,994
Sep 18, 202429.8330.3229.5730.1729.902,303,734
Sep 17, 202429.1830.0829.1329.9929.712,502,792
Sep 16, 202429.7029.7028.9229.0528.792,773,837
Sep 13, 202429.3929.8529.2029.8329.553,065,354
Sep 12, 202429.6129.9329.2529.2528.992,943,718
Sep 11, 202428.8329.0828.5028.8828.622,757,498
Sep 10, 202429.2729.3328.3728.5228.263,389,602
Sep 9, 202429.3129.6629.0129.2428.972,673,859
Sep 6, 202430.0430.1728.9828.9828.724,209,581
Sep 5, 202429.7730.3629.7030.0529.772,412,653
Sep 4, 202430.4830.6829.7830.0929.824,071,885
Sep 3, 202432.8532.9431.2031.2831.003,769,479
Sep 2, 202432.8232.9031.9832.8232.522,161,680
Aug 30, 202432.5033.1432.3633.0032.704,948,265
Aug 29, 202432.3733.1132.1032.8632.562,470,761
Aug 28, 202432.5032.6832.2632.3532.052,572,553
Aug 27, 202432.0332.6031.9832.3932.102,077,970
Aug 26, 202432.0032.3831.8732.1431.851,507,134
Aug 23, 202432.0432.3731.6532.2031.912,650,116
Aug 22, 202432.0832.4532.0332.1231.821,968,641
Aug 21, 202431.6932.5531.6032.1131.823,166,508
Aug 20, 202431.9832.0631.5231.6431.351,928,914
Aug 19, 202431.4831.7531.3531.5631.271,959,526
Aug 16, 202432.0432.2631.5531.5531.263,584,675
Aug 15, 202430.5731.6930.4731.6631.374,080,729
Aug 14, 202430.6130.7630.2030.3830.101,864,465
Aug 13, 202430.5830.5930.0130.3030.032,185,749
Aug 12, 202430.3830.5030.1830.2830.012,101,810
Aug 9, 202430.5530.8030.0930.1729.892,641,825
Aug 8, 202429.8930.3529.7330.3230.053,690,718
Aug 7, 202429.9130.8329.5730.3730.103,729,501
Aug 6, 202430.0030.3329.2529.7429.475,633,198
Aug 5, 202428.0030.4827.8029.9229.658,435,325
Aug 2, 202429.9230.2329.1029.5329.266,632,170
Aug 1, 202432.3532.4430.8631.1030.824,288,979
Jul 31, 202432.5032.6231.9632.0531.763,838,675
Jul 30, 202431.5331.9531.4531.6031.313,214,319
Jul 29, 202430.9531.7330.6331.4231.134,136,138
Jul 26, 202430.4231.1630.1330.7330.453,294,869
Jul 25, 202431.0031.0730.1130.4830.208,366,481
Jul 24, 202432.9033.3332.5332.5932.293,143,925
Jul 23, 202433.7533.8532.8833.0732.774,326,477
Jul 22, 202433.1134.5333.1134.2133.903,051,881
Jul 19, 202434.6034.7233.0233.1032.804,551,932
Jul 18, 202434.9035.0433.9934.4734.152,984,941
Jul 17, 202435.0035.6934.6534.9334.612,946,206
Jul 16, 202435.5135.7235.1535.2434.921,551,438
Jul 15, 202435.9936.1935.4135.7435.422,086,420
Jul 12, 202435.0736.2634.9036.0835.762,774,252
Jul 11, 202435.6636.0435.2435.3034.982,283,656
Jul 10, 202435.2135.4435.0035.4035.072,276,233
Jul 9, 202435.8235.8534.7634.9834.662,781,781
Jul 8, 202435.6736.2535.4935.7135.382,386,226
Jul 5, 202435.2636.2335.2635.7835.463,213,070
Jul 4, 202435.3335.4434.7134.9834.662,044,738
Jul 3, 202434.7034.9934.4234.7334.423,264,656
Jul 2, 202434.3034.5833.8834.1433.833,340,695
Jul 1, 202434.8734.8834.1334.3734.052,745,520
Jun 28, 202434.1634.9733.9034.3133.993,684,955
Jun 27, 202434.5134.5833.8533.9933.683,237,582
Jun 26, 202434.3835.1134.1934.3734.063,163,951
Jun 25, 202433.3034.2132.9734.0733.763,558,921
Jun 24, 202433.9434.3533.7234.0133.702,893,428
Jun 21, 202434.2634.5933.6633.9433.6310,936,499
Jun 20, 202434.8935.1634.5334.9934.674,548,021
Jun 19, 202435.7635.8834.4934.6934.38-
Jun 18, 202436.4736.5535.6035.9935.663,559,599
Jun 17, 202436.8137.1936.0836.1535.823,216,631
Jun 14, 202438.0138.0636.4236.5036.174,580,273
Jun 13, 202438.7838.8137.7637.9337.594,069,532
Jun 12, 202437.7738.6537.5338.5138.163,278,093
Jun 11, 202437.6237.7937.3737.6537.312,219,509
Jun 10, 202438.0038.0137.3137.7237.372,148,111
Jun 7, 202436.8038.2136.7838.0137.673,817,408
Jun 6, 202437.8337.9036.4736.6636.332,992,281
Jun 5, 202436.9537.4936.4937.2236.883,127,750
Jun 4, 202436.9137.5436.6836.7136.383,196,628
Jun 3, 202437.4437.8136.9036.9236.592,417,530
May 31, 202436.8137.2836.4436.8336.496,939,292
May 30, 202436.8537.3536.7337.0836.751,859,044
May 29, 202438.2638.3136.9737.0636.733,239,201
May 28, 202438.1838.4037.9638.2837.942,477,692
May 27, 202438.1438.2637.8138.0637.721,566,671
May 24, 202437.4438.0137.3238.0137.672,410,659
May 23, 202438.2638.6037.5838.0737.734,598,035
May 22, 202436.3137.8136.1237.7137.374,663,403
May 21, 202437.3137.3136.2836.3536.023,451,357
May 20, 202436.8637.5336.8337.4937.161,736,706
May 17, 202436.9237.0136.1037.0136.674,790,811
May 16, 202438.2038.2237.1037.1036.764,758,466
May 15, 202437.3038.0637.1938.0037.663,271,574
May 14, 202437.2537.3336.7237.2036.863,067,776
May 13, 202437.9038.1337.0737.1836.843,860,270
May 10, 202436.9238.1536.9238.0037.666,893,861
May 9, 202436.1037.0136.0236.8936.563,910,537
May 8, 202436.2736.8135.6136.0635.735,462,738
May 7, 202433.5636.6333.4736.3836.0616,361,129
May 6, 202431.5032.2631.5032.2231.933,783,613
May 3, 202431.4232.1031.4231.4331.155,201,339
May 2, 202432.1932.4931.3331.3331.054,476,265
Apr 30, 202433.3533.4932.5432.7232.423,734,557
Apr 29, 202433.1233.2432.5132.8032.502,845,541
Apr 26, 202432.8533.1932.4733.0332.734,754,203
Apr 25, 202430.5032.9030.4232.5632.279,818,584
Apr 24, 202432.5032.5031.3331.4331.159,134,155
Apr 23, 202430.0030.0929.6629.8129.545,505,302
Apr 22, 202430.1530.5529.7829.8129.545,021,424
Apr 19, 202430.3130.5730.1230.1429.865,660,217
Apr 18, 202431.3031.3830.3230.8930.615,267,723
Apr 17, 202431.6632.0531.3931.5031.213,395,233
Apr 16, 202431.6932.1431.3532.0931.804,078,338
Apr 15, 202432.0532.9432.0432.3532.054,664,400
Apr 12, 202433.3933.4731.8532.0631.774,636,445
Apr 11, 202433.5033.6932.6032.8032.504,020,570
Apr 10, 202434.1634.4433.4233.5933.296,147,316
Apr 9, 202432.3533.8332.3533.5433.246,895,925
Apr 8, 202431.5832.5231.5032.3332.044,053,741
Apr 5, 202431.3631.8331.3031.6031.314,784,653
Apr 4, 202431.5132.0331.3331.8831.594,115,006
Apr 3, 202431.2331.7730.9231.5131.225,296,014
Apr 2, 202431.5531.8730.6530.7730.494,743,381

Related Tickers

STMPA.PA STMicroelectronics N.V.
20.12
+0.60%
 
AMS.SW ams-OSRAM AG
7.36
-4.41%
 
WAF.DE Siltronic AG
40.70
+2.26%
 
NXPI NXP Semiconductors N.V.
190.00
-0.03%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
6723.T Renesas Electronics Corporation
2,027.00
+0.85%
 
STMMI.MI STMicroelectronics N.V.
20.14
+0.71%
 
NVD.DE NVIDIA Corporation
100.74
+3.14%
 
000660.KS SK hynix Inc.
198,800.00
+0.91%
 
ON ON Semiconductor Corporation
40.20
-1.20%