Hanover - Delayed Quote EUR

Infineon Technologies AG (IFX.HA)

Compare
32.04
-0.18
(-0.56%)
As of 8:16:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 32.04 32.04 32.04 32.04 32.04 -
Jan 10, 2025 32.22 32.22 32.22 32.22 32.22 -
Jan 9, 2025 32.83 32.83 32.21 32.21 32.21 60
Jan 8, 2025 33.81 33.81 33.51 33.51 33.51 10
Jan 7, 2025 33.17 33.94 33.17 33.83 33.83 201
Jan 6, 2025 31.12 31.12 31.12 31.12 31.12 -
Jan 3, 2025 31.27 31.27 30.94 30.94 30.94 150
Jan 2, 2025 31.35 31.35 31.35 31.35 31.35 -
Dec 30, 2024 31.70 31.70 31.70 31.70 31.70 -
Dec 27, 2024 31.55 31.55 31.55 31.55 31.55 -
Dec 23, 2024 31.38 31.38 31.38 31.38 31.38 -
Dec 20, 2024 31.60 31.68 31.51 31.51 31.51 198
Dec 19, 2024 32.42 32.42 32.42 32.42 32.42 -
Dec 18, 2024 32.97 32.97 32.97 32.97 32.97 -
Dec 17, 2024 32.90 32.90 32.90 32.90 32.90 -
Dec 16, 2024 32.79 32.79 32.71 32.71 32.71 79
Dec 13, 2024 33.50 33.50 32.97 32.97 32.97 57
Dec 12, 2024 33.10 33.10 33.10 33.10 33.10 -
Dec 11, 2024 33.21 33.21 33.21 33.21 33.21 -
Dec 10, 2024 33.22 33.22 33.22 33.22 33.22 -
Dec 9, 2024 32.53 33.33 32.53 33.33 33.33 178
Dec 6, 2024 32.22 32.22 32.10 32.10 32.10 400
Dec 5, 2024 32.10 32.10 32.10 32.10 32.10 -
Dec 4, 2024 31.71 32.17 31.71 31.94 31.94 255
Dec 3, 2024 31.26 31.26 31.00 31.00 31.00 50
Dec 2, 2024 30.55 30.55 30.55 30.55 30.55 -
Nov 29, 2024 30.01 30.01 30.01 30.01 30.01 -
Nov 28, 2024 30.17 30.17 30.00 30.00 30.00 50
Nov 27, 2024 30.41 30.41 30.41 30.41 30.41 -
Nov 26, 2024 30.14 31.08 30.14 31.08 31.08 850
Nov 25, 2024 30.14 30.14 30.14 30.14 30.14 -
Nov 22, 2024 29.28 29.28 29.28 29.28 29.28 -
Nov 21, 2024 29.03 29.03 29.03 29.03 29.03 -
Nov 20, 2024 29.21 29.21 29.21 29.21 29.21 -
Nov 19, 2024 29.73 29.73 28.92 28.92 28.92 40
Nov 18, 2024 30.33 30.33 29.73 29.73 29.73 150
Nov 15, 2024 30.30 30.30 30.30 30.30 30.30 -
Nov 14, 2024 29.34 30.20 29.34 30.20 30.20 100
Nov 13, 2024 30.67 30.67 29.63 29.63 29.63 30
Nov 12, 2024 29.80 30.63 29.80 30.63 30.63 48
Nov 11, 2024 29.09 29.75 29.09 29.75 29.75 210
Nov 8, 2024 29.00 29.00 28.54 28.54 28.54 30
Nov 7, 2024 28.46 28.46 28.46 28.46 28.46 -
Nov 6, 2024 29.16 29.16 28.24 28.24 28.24 200
Nov 5, 2024 28.83 29.12 28.83 29.12 29.12 11
Nov 4, 2024 29.30 29.30 29.30 29.30 29.30 -
Nov 1, 2024 29.15 29.15 29.15 29.15 29.15 -
Oct 31, 2024 29.20 29.20 29.05 29.05 29.05 210
Oct 30, 2024 30.42 30.42 30.42 30.42 30.42 -
Oct 29, 2024 30.90 30.90 30.90 30.90 30.90 -
Oct 28, 2024 30.77 30.77 30.77 30.77 30.77 -
Oct 25, 2024 30.65 30.65 30.65 30.65 30.65 5
Oct 24, 2024 30.67 30.86 30.67 30.86 30.86 20
Oct 23, 2024 30.00 30.00 30.00 30.00 30.00 -
Oct 22, 2024 30.04 30.10 30.04 30.10 30.10 17
Oct 21, 2024 30.18 30.18 29.90 29.90 29.90 700
Oct 18, 2024 30.69 30.69 30.69 30.69 30.69 -
Oct 17, 2024 30.56 30.56 30.56 30.56 30.56 -
Oct 16, 2024 30.39 30.39 30.39 30.39 30.39 -
Oct 15, 2024 31.09 31.09 31.09 31.09 31.09 -
Oct 14, 2024 30.28 31.00 30.28 31.00 31.00 57
Oct 11, 2024 30.27 30.27 30.27 30.27 30.27 -
Oct 10, 2024 30.50 30.50 30.34 30.34 30.34 16
Oct 9, 2024 29.72 29.72 29.72 29.72 29.72 -
Oct 8, 2024 30.03 30.03 29.81 29.81 29.81 100
Oct 7, 2024 30.56 30.60 30.00 30.00 30.00 250
Oct 4, 2024 29.80 29.80 29.80 29.80 29.80 60
Oct 3, 2024 30.30 30.30 30.30 30.30 30.30 -
Oct 2, 2024 30.52 30.52 30.52 30.52 30.52 -
Oct 1, 2024 31.50 31.50 31.50 31.50 31.50 -
Sep 30, 2024 32.50 32.50 31.66 31.66 31.66 101
Sep 27, 2024 30.85 30.85 30.85 30.85 30.85 -
Sep 26, 2024 30.08 30.99 30.08 30.99 30.99 58
Sep 25, 2024 29.26 29.64 29.26 29.64 29.64 250
Sep 24, 2024 29.40 29.40 29.40 29.40 29.40 -
Sep 23, 2024 29.40 29.40 29.40 29.40 29.40 10
Sep 20, 2024 30.50 30.50 30.50 30.50 30.50 -
Sep 19, 2024 30.38 31.14 30.38 30.88 30.88 140
Sep 18, 2024 29.83 29.83 29.83 29.83 29.83 -
Sep 17, 2024 29.10 29.10 29.10 29.10 29.10 100
Sep 16, 2024 29.74 29.74 29.74 29.74 29.74 -
Sep 13, 2024 29.51 29.51 29.51 29.51 29.51 -
Sep 12, 2024 29.70 29.70 29.70 29.70 29.70 -
Sep 11, 2024 28.70 28.92 28.70 28.92 28.92 50
Sep 10, 2024 29.17 29.17 28.97 28.97 28.97 150
Sep 9, 2024 29.15 29.54 29.15 29.30 29.30 113
Sep 6, 2024 29.92 29.92 29.92 29.92 29.92 -
Sep 5, 2024 30.00 30.00 29.90 29.90 29.90 100
Sep 4, 2024 30.45 30.45 30.45 30.45 30.45 -
Sep 3, 2024 32.71 32.71 32.71 32.71 32.71 -
Sep 2, 2024 33.03 33.03 33.03 33.03 33.03 -
Aug 30, 2024 32.69 32.69 32.69 32.69 32.69 -
Aug 29, 2024 32.01 32.88 32.01 32.88 32.88 386
Aug 28, 2024 32.40 32.54 32.40 32.54 32.54 200
Aug 27, 2024 32.06 32.06 32.06 32.06 32.06 -
Aug 26, 2024 32.01 32.13 32.01 32.13 32.13 4,356
Aug 23, 2024 32.06 32.06 32.06 32.06 32.06 -
Aug 22, 2024 32.10 32.10 32.10 32.10 32.10 -
Aug 21, 2024 31.59 31.59 31.59 31.59 31.59 -
Aug 20, 2024 31.77 31.77 31.77 31.77 31.77 -
Aug 19, 2024 31.55 31.58 31.55 31.58 31.58 170
Aug 16, 2024 31.87 31.87 31.87 31.87 31.87 -
Aug 15, 2024 30.48 30.48 30.48 30.48 30.48 -
Aug 14, 2024 30.44 30.44 30.44 30.44 30.44 -
Aug 13, 2024 30.26 30.26 30.26 30.26 30.26 -
Aug 12, 2024 30.34 30.34 30.28 30.28 30.28 22
Aug 9, 2024 30.47 30.78 30.47 30.78 30.78 150
Aug 8, 2024 29.83 29.83 29.83 29.83 29.83 -
Aug 7, 2024 29.80 30.64 29.80 30.23 30.23 238
Aug 6, 2024 30.90 30.90 29.50 29.88 29.88 750
Aug 5, 2024 28.50 28.55 28.50 28.55 28.55 1,020
Aug 2, 2024 30.00 30.00 29.89 29.89 29.89 1
Aug 1, 2024 32.15 32.15 32.15 32.15 32.15 -
Jul 31, 2024 32.01 32.01 32.01 32.01 32.01 -
Jul 30, 2024 31.35 31.35 31.35 31.35 31.35 -
Jul 29, 2024 31.20 31.20 31.20 31.20 31.20 -
Jul 26, 2024 30.50 30.77 30.50 30.77 30.77 120
Jul 25, 2024 31.50 31.50 31.50 31.50 31.50 -
Jul 24, 2024 33.02 33.02 32.56 32.56 32.56 15
Jul 23, 2024 33.81 33.81 33.37 33.37 33.37 70
Jul 22, 2024 33.15 33.15 33.15 33.15 33.15 -
Jul 19, 2024 34.85 34.85 33.09 33.09 33.09 1,040
Jul 18, 2024 34.72 34.72 34.72 34.72 34.72 -
Jul 17, 2024 34.94 34.94 34.94 34.94 34.94 -
Jul 16, 2024 35.55 35.55 35.55 35.55 35.55 -
Jul 15, 2024 35.80 36.03 35.80 35.89 35.89 519
Jul 12, 2024 35.15 35.24 35.15 35.24 35.24 540
Jul 11, 2024 35.40 35.40 35.40 35.40 35.40 -
Jul 10, 2024 34.96 34.96 34.96 34.96 34.96 -
Jul 9, 2024 35.60 35.60 35.60 35.60 35.60 -
Jul 8, 2024 35.57 36.06 35.57 36.06 36.06 3
Jul 5, 2024 35.08 35.49 35.08 35.49 35.49 70
Jul 4, 2024 34.85 35.01 34.85 35.01 35.01 40
Jul 3, 2024 34.26 34.26 34.26 34.26 34.26 -
Jul 2, 2024 34.24 34.24 34.21 34.21 34.21 5
Jul 1, 2024 34.66 34.66 34.66 34.66 34.66 -
Jun 28, 2024 34.04 34.04 34.04 34.04 34.04 -
Jun 27, 2024 34.04 34.04 34.04 34.04 34.04 -
Jun 26, 2024 34.42 34.42 34.42 34.42 34.42 -
Jun 25, 2024 33.65 33.65 33.65 33.65 33.65 -
Jun 24, 2024 33.92 34.04 33.92 34.04 34.04 300
Jun 21, 2024 34.65 34.65 33.81 33.81 33.81 40
Jun 20, 2024 34.71 34.71 34.71 34.71 34.71 -
Jun 19, 2024 36.01 36.01 36.01 36.01 36.01 -
Jun 18, 2024 36.51 36.51 36.01 36.01 36.01 82
Jun 17, 2024 36.60 37.05 36.50 36.50 36.50 350
Jun 14, 2024 37.96 37.96 36.37 36.37 36.37 20
Jun 13, 2024 38.61 38.61 37.88 37.88 37.88 10
Jun 12, 2024 37.63 37.63 37.63 37.63 37.63 -
Jun 11, 2024 37.63 37.63 37.63 37.63 37.63 -
Jun 10, 2024 37.78 37.78 37.78 37.78 37.78 -
Jun 7, 2024 36.81 38.01 36.81 38.01 38.01 35
Jun 6, 2024 37.56 37.56 37.24 37.24 37.24 50
Jun 5, 2024 36.92 36.97 36.92 36.97 36.97 200
Jun 4, 2024 36.74 36.74 36.74 36.74 36.74 20
Jun 3, 2024 37.31 37.31 37.31 37.31 37.31 250
May 31, 2024 37.01 37.01 36.64 36.64 36.64 500
May 30, 2024 36.77 37.20 36.77 37.20 37.20 155
May 29, 2024 37.85 37.85 37.85 37.85 37.85 -
May 28, 2024 37.90 37.90 37.90 37.90 37.90 -
May 27, 2024 37.91 37.91 37.91 37.91 37.91 -
May 24, 2024 37.58 37.58 37.58 37.58 37.58 -
May 23, 2024 38.10 38.10 38.10 38.10 38.10 200
May 22, 2024 36.30 36.85 36.30 36.85 36.85 170
May 21, 2024 37.40 37.40 36.38 36.38 36.38 1
May 20, 2024 36.86 37.40 36.86 37.40 37.40 20
May 17, 2024 36.54 36.84 36.17 36.84 36.84 118
May 16, 2024 37.96 37.96 36.76 36.76 36.76 463
May 15, 2024 37.13 37.13 37.13 37.13 37.13 -
May 14, 2024 37.10 37.18 37.10 37.18 37.18 30
May 13, 2024 37.98 37.98 37.44 37.44 37.44 43
May 10, 2024 36.87 38.04 36.87 38.04 38.04 15
May 9, 2024 35.95 36.60 35.95 36.60 36.60 20
May 8, 2024 36.24 36.24 35.90 35.90 35.90 100
May 7, 2024 32.31 36.17 32.31 36.17 36.17 49
May 6, 2024 31.45 32.01 31.45 32.01 32.01 100
May 3, 2024 31.65 31.65 31.65 31.65 31.65 -
May 2, 2024 32.20 32.20 32.20 32.20 32.20 -
Apr 30, 2024 33.13 33.24 33.13 33.24 33.24 50
Apr 29, 2024 33.21 33.21 33.21 33.21 33.21 -
Apr 26, 2024 32.86 32.86 32.86 32.86 32.86 -
Apr 25, 2024 30.24 32.31 30.24 32.31 32.31 150
Apr 24, 2024 30.83 31.58 30.83 31.58 31.58 70
Apr 23, 2024 30.02 30.02 30.02 30.02 30.02 -
Apr 22, 2024 30.17 30.17 29.89 29.89 29.89 370
Apr 19, 2024 30.27 30.27 30.23 30.23 30.23 125
Apr 18, 2024 31.64 31.64 30.83 30.83 30.83 162
Apr 17, 2024 31.27 31.64 31.27 31.64 31.64 1
Apr 16, 2024 31.82 31.90 31.82 31.90 31.90 50
Apr 15, 2024 32.01 32.52 32.01 32.52 32.52 292
Apr 12, 2024 33.22 33.22 33.02 33.02 33.02 300
Apr 11, 2024 33.61 33.61 33.40 33.40 33.40 50
Apr 10, 2024 33.72 33.72 33.72 33.72 33.72 -
Apr 9, 2024 32.28 33.66 32.28 33.66 33.66 100
Apr 8, 2024 31.74 31.74 31.74 31.74 31.74 -
Apr 5, 2024 31.10 31.69 31.10 31.69 31.69 5
Apr 4, 2024 31.60 31.75 31.42 31.75 31.75 70
Apr 3, 2024 31.38 31.67 31.37 31.67 31.67 115
Apr 2, 2024 31.59 31.59 31.49 31.49 31.49 100
Mar 28, 2024 31.40 31.40 31.40 31.40 31.40 -
Mar 27, 2024 31.28 31.28 31.24 31.24 31.24 100
Mar 26, 2024 30.75 31.70 30.75 31.70 31.70 40
Mar 25, 2024 31.16 31.16 30.81 30.81 30.81 191
Mar 22, 2024 31.90 31.90 31.70 31.70 31.70 1,655
Mar 21, 2024 31.80 31.80 31.80 31.80 31.80 -
Mar 20, 2024 31.47 31.52 31.47 31.52 31.52 3
Mar 19, 2024 32.01 32.01 31.38 31.38 31.38 16
Mar 18, 2024 32.26 32.27 32.26 32.27 32.27 15
Mar 15, 2024 33.85 33.85 31.85 31.95 31.95 491
Mar 14, 2024 34.94 34.94 33.91 33.91 33.91 350
Mar 13, 2024 34.74 34.74 34.74 34.74 34.74 -
Mar 12, 2024 33.80 33.80 33.80 33.80 33.80 -
Mar 11, 2024 33.90 33.90 33.54 33.54 33.54 70
Mar 8, 2024 34.88 34.88 34.88 34.88 34.88 4
Mar 7, 2024 33.60 34.73 33.60 34.73 34.73 110
Mar 6, 2024 33.22 33.74 33.22 33.74 33.74 175
Mar 5, 2024 33.19 33.19 33.09 33.09 33.09 130
Mar 4, 2024 34.10 34.10 33.81 33.81 33.81 52
Mar 1, 2024 33.33 33.33 33.33 33.33 33.33 -
Feb 29, 2024 33.10 33.10 33.10 33.10 33.10 -
Feb 28, 2024 34.49 34.49 33.20 33.20 33.20 50
Feb 27, 2024 33.09 34.42 33.09 34.42 34.42 80
Feb 26, 2024 0.35 Dividend
Feb 26, 2024 32.78 33.05 32.78 33.05 33.05 630
Feb 23, 2024 33.71 33.71 33.71 33.71 33.36 -
Feb 22, 2024 33.54 34.12 33.54 33.77 33.42 63
Feb 21, 2024 32.51 32.78 32.51 32.78 32.44 5
Feb 20, 2024 32.93 32.93 32.93 32.93 32.59 -
Feb 19, 2024 33.15 33.15 33.15 33.15 32.81 1,010
Feb 16, 2024 33.65 33.65 33.65 33.65 33.30 -
Feb 15, 2024 33.30 33.54 33.30 33.33 32.98 78
Feb 14, 2024 32.56 32.56 32.56 32.56 32.22 -
Feb 13, 2024 33.94 33.94 33.11 33.11 32.77 15
Feb 12, 2024 33.65 33.99 33.65 33.99 33.64 15
Feb 9, 2024 33.10 33.70 33.10 33.70 33.35 40
Feb 8, 2024 32.12 33.28 32.12 33.28 32.93 669
Feb 7, 2024 33.44 33.44 31.85 32.01 31.68 180
Feb 6, 2024 33.13 34.69 33.13 34.00 33.65 170
Feb 5, 2024 33.65 33.65 33.65 33.65 33.30 -
Feb 2, 2024 33.47 33.67 33.47 33.67 33.32 300
Feb 1, 2024 33.60 33.99 33.60 33.99 33.63 51
Jan 31, 2024 33.73 33.73 33.73 33.73 33.38 -
Jan 30, 2024 33.74 34.03 33.74 34.03 33.67 60
Jan 29, 2024 34.24 34.24 33.47 33.47 33.13 100
Jan 26, 2024 33.92 34.26 33.92 34.26 33.90 300
Jan 25, 2024 34.11 34.11 34.11 34.11 33.76 -
Jan 24, 2024 34.51 34.51 34.51 34.51 34.15 -
Jan 23, 2024 34.69 34.69 34.69 34.69 34.33 -
Jan 22, 2024 34.82 34.82 34.82 34.82 34.46 -
Jan 19, 2024 34.51 34.51 34.51 34.51 34.16 2
Jan 18, 2024 32.90 32.90 32.90 32.90 32.56 -
Jan 17, 2024 32.92 32.92 32.84 32.84 32.50 5
Jan 16, 2024 33.60 33.61 33.60 33.61 33.26 205
Jan 15, 2024 34.51 34.51 34.51 34.51 34.15 -

Related Tickers

XS4.F ON Semiconductor Corporation
52.35
-0.61%
 
3FS.MU Kalray SA
0.9100
0.00%
 
AMSSY ams-OSRAM AG
3.5900
0.00%
 
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
 
0QWC.IL ams-OSRAM AG
6.07
-2.85%
 
NDCVF Nordic Semiconductor ASA
9.20
0.00%
 
SGM.DE STMicroelectronics N.V.
23.08
-4.07%
 
CML.L CML Microsystems plc
277.40
-0.04%
 
INL.F Intel Corporation
18.60
-0.59%
 
7GL.F Alphawave IP Group plc
1.3220
+2.16%