Dusseldorf - Delayed Quote EUR

Infineon Technologies AG (IFX.DU)

35.84

+0.10

+(0.27%)

As of 9:10:14 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	35.66	35.84	35.66	35.84	35.84	-
Jun 6, 2025	35.59	35.74	35.12	35.74	35.74	300
Jun 5, 2025	35.76	35.92	35.73	35.73	35.73	220
Jun 4, 2025	34.61	35.60	34.61	35.51	35.51	-
Jun 3, 2025	34.07	34.18	33.71	34.18	34.18	20
Jun 2, 2025	34.13	34.13	33.53	33.53	33.53	-
May 30, 2025	34.74	34.93	34.38	34.46	34.46	202
May 29, 2025	35.02	35.62	34.62	34.62	34.62	410
May 28, 2025	34.53	34.79	34.44	34.67	34.67	101
May 27, 2025	34.03	34.87	34.03	34.76	34.76	1,300
May 26, 2025	34.27	34.39	33.72	33.72	33.72	-
May 23, 2025	34.66	35.03	33.15	33.28	33.28	810
May 22, 2025	34.13	34.78	34.13	34.78	34.78	5
May 21, 2025	34.31	34.72	34.31	34.72	34.72	150
May 20, 2025	33.51	34.50	33.51	34.40	34.40	675
May 19, 2025	33.10	33.38	33.10	33.38	33.38	100
May 16, 2025	33.78	33.90	33.54	33.54	33.54	100
May 15, 2025	34.17	34.35	33.85	33.85	33.85	400
May 14, 2025	34.44	34.83	34.33	34.65	34.65	202
May 13, 2025	33.86	34.53	33.86	34.19	34.19	275
May 12, 2025	32.25	33.96	32.16	33.90	33.90	157
May 9, 2025	31.49	31.72	31.20	31.72	31.72	400
May 8, 2025	29.46	30.92	29.46	30.92	30.92	110
May 7, 2025	29.70	30.33	29.50	30.33	30.33	45
May 6, 2025	30.05	30.05	29.27	29.35	29.35	200
May 5, 2025	29.95	30.46	29.93	30.21	30.21	234
May 2, 2025	29.32	29.95	29.32	29.93	29.93	50
Apr 30, 2025	29.40	29.43	28.38	29.00	29.00	800
Apr 29, 2025	29.85	30.06	29.16	29.16	29.16	70
Apr 28, 2025	30.40	30.43	29.81	29.81	29.81	145
Apr 25, 2025	29.80	30.25	29.80	29.95	29.95	580
Apr 24, 2025	28.11	29.74	27.82	29.74	29.74	358
Apr 23, 2025	27.42	28.15	27.42	28.02	28.02	194
Apr 22, 2025	26.38	26.39	26.13	26.28	26.28	372
Apr 17, 2025	26.71	26.75	26.58	26.58	26.58	-
Apr 16, 2025	26.40	26.56	26.40	26.42	26.42	-
Apr 15, 2025	26.81	27.43	26.81	27.43	27.43	4,100
Apr 14, 2025	27.27	27.30	26.51	26.51	26.51	1,304
Apr 11, 2025	26.48	26.65	26.11	26.26	26.26	1,310
Apr 10, 2025	27.60	28.25	25.69	26.20	26.20	15,499
Apr 9, 2025	24.15	27.24	24.10	27.18	27.18	6,475
Apr 8, 2025	26.31	26.44	24.00	24.00	24.00	12,566
Apr 7, 2025	23.50	26.44	23.50	25.49	25.49	3,625
Apr 4, 2025	28.15	28.15	25.91	25.91	25.91	721
Apr 3, 2025	29.91	29.91	28.03	28.03	28.03	2,645
Apr 2, 2025	30.74	30.74	30.30	30.58	30.58	100
Apr 1, 2025	30.64	30.90	30.53	30.90	30.90	360
Mar 31, 2025	30.90	30.90	30.25	30.25	30.25	100
Mar 28, 2025	32.10	32.10	31.13	31.13	31.13	-
Mar 27, 2025	33.01	33.01	32.53	32.69	32.69	-
Mar 26, 2025	34.64	34.64	33.12	33.12	33.12	109
Mar 25, 2025	34.28	34.62	34.28	34.38	34.38	90
Mar 24, 2025	33.58	34.35	33.40	34.29	34.29	181
Mar 21, 2025	33.99	33.99	32.93	32.93	32.93	74
Mar 20, 2025	34.88	35.08	34.44	34.44	34.44	-
Mar 19, 2025	35.12	35.50	35.10	35.10	35.10	370
Mar 18, 2025	34.47	35.10	34.47	35.10	35.10	278
Mar 17, 2025	34.56	34.72	34.35	34.35	34.35	15
Mar 14, 2025	34.15	34.81	33.78	34.81	34.81	50
Mar 13, 2025	34.67	34.67	34.17	34.31	34.31	-
Mar 12, 2025	34.90	34.90	34.57	34.57	34.57	140
Mar 11, 2025	34.35	35.04	34.23	34.28	34.28	100
Mar 10, 2025	36.48	36.48	34.13	34.13	34.13	-
Mar 7, 2025	36.27	36.31	36.13	36.13	36.13	70
Mar 6, 2025	36.30	36.81	36.30	36.81	36.81	-
Mar 5, 2025	34.83	35.77	34.83	35.77	35.77	-
Mar 4, 2025	35.40	35.40	34.26	35.05	35.05	300
Mar 3, 2025	35.45	35.74	35.35	35.74	35.74	-
Feb 28, 2025	35.00	35.31	35.00	35.31	35.31	-
Feb 27, 2025	36.63	36.63	35.51	35.51	35.51	300
Feb 26, 2025	37.30	37.30	36.60	36.60	36.60	1,546
Feb 25, 2025	37.32	37.63	36.94	37.10	37.10	1,121
Feb 24, 2025	38.71	38.71	37.81	37.81	37.81	-
Feb 21, 2025	0.35 Dividend
Feb 21, 2025	38.31	38.55	38.08	38.54	38.54	1,269
Feb 20, 2025	38.01	39.41	38.01	38.75	38.40	210
Feb 19, 2025	37.76	38.15	37.76	38.15	37.81	9
Feb 18, 2025	37.85	37.88	37.75	37.88	37.53	-
Feb 17, 2025	37.45	37.90	37.42	37.90	37.55	15
Feb 14, 2025	37.30	37.56	37.30	37.56	37.22	-
Feb 13, 2025	37.51	37.58	37.34	37.49	37.15	465
Feb 12, 2025	36.81	37.36	36.81	37.36	37.02	50
Feb 11, 2025	36.59	36.81	36.53	36.78	36.44	751
Feb 10, 2025	36.92	36.92	36.67	36.67	36.34	710
Feb 7, 2025	37.22	37.56	36.97	36.97	36.64	430
Feb 6, 2025	36.01	37.31	36.01	37.01	36.68	335
Feb 5, 2025	34.28	35.45	34.13	35.45	35.13	175
Feb 4, 2025	33.26	34.70	33.26	34.40	34.08	330
Feb 3, 2025	30.83	30.91	30.67	30.67	30.39	-
Jan 31, 2025	31.66	31.84	31.61	31.84	31.55	200
Jan 30, 2025	32.33	32.33	31.40	31.77	31.48	393
Jan 29, 2025	33.69	33.85	32.67	32.67	32.37	251
Jan 28, 2025	33.31	33.36	33.07	33.07	32.77	200
Jan 27, 2025	33.10	33.49	32.54	33.33	33.03	176
Jan 24, 2025	33.76	34.44	33.76	33.98	33.67	135
Jan 23, 2025	33.99	34.03	33.88	33.88	33.58	83
Jan 22, 2025	34.51	34.51	34.09	34.24	33.93	30
Jan 21, 2025	33.83	34.48	33.83	34.48	34.17	3,108
Jan 20, 2025	33.89	34.15	33.73	34.15	33.85	227
Jan 17, 2025	33.44	34.18	33.31	34.18	33.87	105
Jan 16, 2025	33.88	34.06	33.26	33.26	32.95	500
Jan 15, 2025	32.84	33.94	32.84	33.94	33.63	-
Jan 14, 2025	32.60	33.09	32.60	32.89	32.59	276
Jan 13, 2025	32.08	32.19	31.42	32.19	31.89	550
Jan 10, 2025	32.19	32.29	31.78	32.29	32.00	-
Jan 9, 2025	32.72	32.72	32.35	32.35	32.06	-
Jan 8, 2025	33.81	33.81	32.58	32.58	32.28	200
Jan 7, 2025	33.10	33.88	33.10	33.88	33.57	8
Jan 6, 2025	31.10	33.32	31.10	32.94	32.65	953
Jan 3, 2025	31.25	31.25	30.67	30.98	30.70	360
Jan 2, 2025	31.50	31.84	31.10	31.10	30.82	128
Dec 30, 2024	31.67	31.76	31.64	31.76	31.48	-
Dec 27, 2024	31.64	31.80	31.40	31.80	31.51	68
Dec 23, 2024	31.38	31.57	31.26	31.57	31.28	-
Dec 20, 2024	31.67	31.67	31.25	31.36	31.08	5
Dec 19, 2024	32.29	32.59	32.22	32.22	31.93	-
Dec 18, 2024	32.94	33.57	32.94	33.26	32.96	300
Dec 17, 2024	32.76	33.35	32.76	33.27	32.97	2,000
Dec 16, 2024	33.04	33.04	32.56	32.56	32.27	195
Dec 13, 2024	33.53	33.53	32.76	33.02	32.72	150
Dec 12, 2024	33.10	33.37	32.99	33.25	32.95	28
Dec 11, 2024	33.21	33.25	33.10	33.25	32.95	-
Dec 10, 2024	33.13	33.38	33.13	33.28	32.98	715
Dec 9, 2024	32.65	33.31	32.65	33.31	33.00	41
Dec 6, 2024	32.22	32.33	31.99	32.33	32.03	-
Dec 5, 2024	31.94	32.12	31.94	32.12	31.83	-
Dec 4, 2024	31.76	31.98	31.76	31.98	31.69	30
Dec 3, 2024	31.17	31.67	31.11	31.65	31.36	1,800
Dec 2, 2024	30.55	30.93	30.49	30.93	30.66	-
Nov 29, 2024	30.03	30.60	30.03	30.60	30.33	-
Nov 28, 2024	30.14	30.52	30.10	30.10	29.83	150
Nov 27, 2024	30.40	30.40	30.11	30.11	29.84	-
Nov 26, 2024	30.11	30.79	30.03	30.79	30.51	-
Nov 25, 2024	30.10	30.74	30.10	30.30	30.03	451
Nov 22, 2024	29.19	29.94	29.19	29.94	29.67	120
Nov 21, 2024	29.03	29.03	28.73	28.89	28.62	-
Nov 20, 2024	29.20	29.23	29.16	29.16	28.90	-
Nov 19, 2024	29.73	29.80	28.65	29.18	28.92	11,200
Nov 18, 2024	30.33	30.33	29.80	30.00	29.72	35
Nov 15, 2024	30.30	30.51	29.94	30.29	30.02	165
Nov 14, 2024	29.33	30.74	29.33	30.74	30.46	182
Nov 13, 2024	30.67	30.67	29.43	29.56	29.29	60
Nov 12, 2024	29.75	31.23	29.75	31.05	30.76	30
Nov 11, 2024	28.90	30.06	28.90	30.06	29.79	103
Nov 8, 2024	28.98	28.98	28.59	28.59	28.33	1,055
Nov 7, 2024	28.46	29.01	28.46	29.01	28.75	-
Nov 6, 2024	28.99	29.52	28.07	28.07	27.82	217
Nov 5, 2024	28.83	29.31	28.83	29.26	29.00	10
Nov 4, 2024	29.39	29.39	29.00	29.00	28.74	65
Nov 1, 2024	29.13	29.30	28.90	29.30	29.03	141
Oct 31, 2024	29.35	29.35	29.01	29.01	28.75	150
Oct 30, 2024	30.42	30.42	29.92	29.92	29.65	-
Oct 29, 2024	30.90	31.10	30.62	30.83	30.55	50
Oct 28, 2024	30.75	30.85	30.72	30.72	30.44	13
Oct 25, 2024	30.57	30.79	30.57	30.79	30.51	50
Oct 24, 2024	30.66	30.82	30.66	30.66	30.38	40
Oct 23, 2024	30.05	31.22	30.05	30.67	30.39	250
Oct 22, 2024	30.05	30.05	29.69	29.69	29.43	-
Oct 21, 2024	30.13	30.13	30.00	30.00	29.73	-
Oct 18, 2024	30.66	31.53	30.66	30.75	30.48	160
Oct 17, 2024	30.45	30.98	30.45	30.80	30.52	-
Oct 16, 2024	30.19	30.46	30.19	30.33	30.06	10
Oct 15, 2024	31.08	31.33	30.38	30.38	30.10	216
Oct 14, 2024	30.49	31.18	30.49	31.08	30.80	102
Oct 11, 2024	30.35	30.36	30.03	30.30	30.02	370
Oct 10, 2024	30.50	30.50	30.13	30.31	30.03	-
Oct 9, 2024	30.05	30.57	29.25	30.52	30.25	515
Oct 8, 2024	30.03	30.03	29.78	29.86	29.60	50
Oct 7, 2024	30.56	30.65	30.04	30.40	30.12	543
Oct 4, 2024	29.89	30.47	29.81	30.37	30.10	315
Oct 3, 2024	30.38	30.38	29.75	29.75	29.48	50
Oct 2, 2024	30.74	30.77	30.35	30.77	30.50	30
Oct 1, 2024	31.48	31.48	30.43	30.43	30.16	2,000
Sep 30, 2024	32.55	32.76	31.41	31.41	31.12	200
Sep 27, 2024	30.85	32.67	30.85	32.47	32.18	300
Sep 26, 2024	30.19	30.92	30.19	30.59	30.32	-
Sep 25, 2024	29.27	29.50	29.10	29.47	29.20	6,590
Sep 24, 2024	29.77	30.00	29.66	29.68	29.41	1,251
Sep 23, 2024	29.40	29.40	29.03	29.03	28.77	600
Sep 20, 2024	30.42	30.50	29.01	29.08	28.81	790
Sep 19, 2024	30.36	30.90	30.36	30.86	30.59	-
Sep 18, 2024	29.83	30.27	29.76	30.15	29.88	-
Sep 17, 2024	29.15	29.81	29.15	29.77	29.51	50
Sep 16, 2024	29.83	29.83	29.02	29.02	28.76	50
Sep 13, 2024	29.50	29.74	29.30	29.74	29.47	-
Sep 12, 2024	29.69	29.81	29.31	29.49	29.22	1,710
Sep 11, 2024	28.68	29.15	28.63	29.15	28.88	350
Sep 10, 2024	29.30	29.31	28.44	28.85	28.59	570
Sep 9, 2024	29.25	29.45	29.23	29.27	29.01	280
Sep 6, 2024	29.98	29.98	29.00	29.00	28.73	253
Sep 5, 2024	30.01	30.05	29.77	30.05	29.78	345
Sep 4, 2024	30.50	30.59	29.90	30.15	29.87	300
Sep 3, 2024	32.69	32.76	31.25	31.25	30.97	818
Sep 2, 2024	33.03	33.03	32.39	32.76	32.46	-
Aug 30, 2024	32.62	33.12	32.62	32.85	32.55	-
Aug 29, 2024	32.02	32.98	32.02	32.83	32.54	-
Aug 28, 2024	32.47	32.47	32.34	32.34	32.05	6
Aug 27, 2024	32.04	32.38	32.04	32.38	32.09	-
Aug 26, 2024	32.08	32.27	32.05	32.05	31.76	350
Aug 23, 2024	32.00	32.25	31.93	32.08	31.79	200
Aug 22, 2024	32.07	32.28	31.98	31.98	31.69	-
Aug 21, 2024	31.58	32.35	31.58	32.04	31.75	-
Aug 20, 2024	31.77	31.84	31.49	31.49	31.21	-
Aug 19, 2024	31.53	31.73	31.49	31.73	31.44	510
Aug 16, 2024	31.91	32.10	31.62	31.62	31.33	80
Aug 15, 2024	30.49	31.80	30.49	31.66	31.37	143
Aug 14, 2024	30.45	30.49	30.31	30.31	30.04	-
Aug 13, 2024	30.24	30.34	30.23	30.32	30.04	-
Aug 12, 2024	30.32	30.35	30.19	30.23	29.96	-
Aug 9, 2024	30.47	30.58	30.10	30.23	29.95	-
Aug 8, 2024	29.83	30.44	29.83	30.44	30.17	550
Aug 7, 2024	29.90	30.65	29.85	30.00	29.72	200
Aug 6, 2024	30.81	30.81	29.40	29.88	29.61	415
Aug 5, 2024	28.50	29.98	28.50	29.98	29.70	435
Aug 2, 2024	30.03	30.05	29.24	29.34	29.08	327
Aug 1, 2024	32.16	32.31	30.50	30.50	30.22	-
Jul 31, 2024	31.94	32.35	31.94	32.01	31.72	20
Jul 30, 2024	31.35	31.84	31.35	31.49	31.20	-
Jul 29, 2024	31.10	31.58	30.91	31.48	31.20	840
Jul 26, 2024	30.69	30.96	30.31	30.88	30.60	130
Jul 25, 2024	31.73	31.73	30.43	30.60	30.32	340
Jul 24, 2024	33.10	33.17	32.54	32.54	32.25	1,077
Jul 23, 2024	33.81	33.81	33.15	33.21	32.91	-
Jul 22, 2024	33.16	34.38	33.15	34.38	34.06	150
Jul 19, 2024	34.83	34.83	33.05	33.05	32.75	10
Jul 18, 2024	34.70	34.90	34.69	34.71	34.39	-
Jul 17, 2024	35.04	35.09	34.64	34.64	34.33	285
Jul 16, 2024	35.53	35.53	35.15	35.15	34.84	-
Jul 15, 2024	35.90	36.10	35.49	35.51	35.19	200
Jul 12, 2024	35.20	35.90	35.08	35.90	35.58	60
Jul 11, 2024	35.42	35.57	35.15	35.15	34.83	-
Jul 10, 2024	34.97	35.36	34.97	35.32	35.00	-
Jul 9, 2024	35.56	35.74	34.89	34.89	34.57	46
Jul 8, 2024	35.65	36.12	35.56	35.56	35.24	280
Jul 5, 2024	35.01	36.12	35.01	35.88	35.55	6
Jul 4, 2024	34.85	34.98	34.85	34.96	34.64	-
Jul 3, 2024	34.25	34.87	34.25	34.74	34.43	240
Jul 2, 2024	34.24	34.27	34.06	34.19	33.88	-
Jul 1, 2024	34.66	34.72	34.19	34.19	33.89	-
Jun 28, 2024	34.02	34.73	34.02	34.26	33.96	14
Jun 27, 2024	34.26	34.47	33.92	34.01	33.70	1,000
Jun 26, 2024	34.40	35.10	34.31	34.31	34.01	119
Jun 25, 2024	33.65	34.22	33.08	34.22	33.91	30
Jun 24, 2024	33.92	34.13	33.72	33.72	33.42	-
Jun 21, 2024	34.65	34.65	33.81	33.94	33.64	62
Jun 20, 2024	34.70	35.08	34.53	34.53	34.22	-
Jun 19, 2024	36.06	36.06	34.67	34.67	34.36	-
Jun 18, 2024	36.52	36.52	36.04	36.04	35.72	77
Jun 17, 2024	36.69	37.15	36.17	36.17	35.84	183
Jun 14, 2024	37.96	37.96	36.51	36.51	36.19	1
Jun 13, 2024	38.60	38.72	37.78	37.78	37.44	-
Jun 12, 2024	37.56	38.60	37.56	38.44	38.10	-
Jun 11, 2024	37.63	37.69	37.47	37.69	37.35	370
Jun 10, 2024	37.78	37.78	37.42	37.63	37.29	1

STM STMicroelectronics N.V.

28.45

+0.57%

ON ON Semiconductor Corporation

50.17

+1.27%

MRVL Marvell Technology, Inc.

68.35

+4.90%

MU Micron Technology, Inc.

108.56

+2.14%

AVGO Broadcom Inc.

246.93

-5.00%

NVDA NVIDIA Corporation

141.72

+1.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Infineon Technologies AG (IFX.DU)

Related Tickers