Munich - Delayed Quote EUR

Infineon Technologies AG (IFX.MU)

36.92

+0.51

+(1.40%)

At close: 5:26:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	0.00	0.00	0.00	36.92	36.92	-
Jun 9, 2025	35.65	36.40	35.65	36.40	36.40	70
Jun 6, 2025	35.50	36.10	35.50	35.72	35.72	39
Jun 5, 2025	35.87	36.04	35.76	35.76	35.76	250
Jun 4, 2025	34.61	36.01	34.61	35.72	35.72	3,763
Jun 3, 2025	34.06	34.44	33.83	34.40	34.40	517
Jun 2, 2025	34.13	34.24	33.83	33.83	33.83	73
May 30, 2025	34.62	35.05	34.42	34.45	34.45	203
May 29, 2025	35.01	35.56	34.76	34.76	34.76	1,399
May 28, 2025	34.56	34.67	34.56	34.67	34.67	40
May 27, 2025	34.02	34.97	34.02	34.71	34.71	15
May 26, 2025	34.20	34.20	33.91	33.91	33.91	-
May 23, 2025	34.65	35.16	33.08	33.35	33.35	1,600
May 22, 2025	34.15	34.74	34.14	34.65	34.65	1,054
May 21, 2025	34.10	34.71	34.10	34.71	34.71	300
May 20, 2025	33.51	34.65	33.51	34.65	34.65	300
May 19, 2025	33.08	33.56	33.08	33.56	33.56	225
May 16, 2025	33.72	33.88	33.49	33.74	33.74	400
May 15, 2025	34.22	34.22	33.72	33.81	33.81	171
May 14, 2025	34.42	34.65	34.28	34.38	34.38	590
May 13, 2025	33.80	34.63	33.80	34.58	34.58	705
May 12, 2025	31.98	34.20	31.98	34.13	34.13	5,168
May 9, 2025	31.41	31.72	31.19	31.51	31.51	255
May 8, 2025	29.41	31.28	29.41	31.04	31.04	38
May 7, 2025	29.70	30.24	29.70	30.24	30.24	101
May 6, 2025	30.05	30.05	29.41	29.41	29.41	-
May 5, 2025	29.90	30.14	29.90	30.13	30.13	1,500
May 2, 2025	29.28	30.11	29.28	30.11	30.11	175
Apr 30, 2025	29.31	29.31	28.73	28.73	28.73	85
Apr 29, 2025	29.76	29.76	29.14	29.19	29.19	1,700
Apr 28, 2025	30.25	30.43	29.95	29.95	29.95	1,500
Apr 25, 2025	29.91	30.03	29.91	30.03	30.03	-
Apr 24, 2025	28.13	29.70	28.13	29.70	29.70	760
Apr 23, 2025	27.38	27.77	27.38	27.73	27.73	28
Apr 22, 2025	26.36	26.64	26.00	26.64	26.64	68
Apr 17, 2025	26.80	26.91	26.64	26.64	26.64	25
Apr 16, 2025	26.40	26.69	26.40	26.65	26.65	1,615
Apr 15, 2025	26.84	27.16	26.84	27.09	27.09	811
Apr 14, 2025	27.13	27.24	26.58	26.90	26.90	564
Apr 11, 2025	26.30	26.55	25.52	26.23	26.23	1,117
Apr 10, 2025	27.44	28.99	25.67	26.00	26.00	1,054
Apr 9, 2025	24.00	27.67	24.00	27.67	27.67	1,142
Apr 8, 2025	26.31	26.45	24.35	24.35	24.35	7,729
Apr 7, 2025	24.82	26.02	23.51	25.50	25.50	1,927
Apr 4, 2025	27.95	27.95	25.82	26.08	26.08	1,250
Apr 3, 2025	29.81	29.90	28.12	28.26	28.26	642
Apr 2, 2025	30.73	30.73	30.72	30.72	30.72	-
Apr 1, 2025	30.66	30.95	30.55	30.95	30.95	526
Mar 31, 2025	30.70	30.70	29.80	30.36	30.36	235
Mar 28, 2025	32.06	32.08	31.91	32.08	32.08	520
Mar 27, 2025	33.17	33.17	32.47	32.47	32.47	1,500
Mar 26, 2025	34.61	34.61	33.13	33.13	33.13	400
Mar 25, 2025	34.20	34.73	34.20	34.56	34.56	469
Mar 24, 2025	33.46	34.45	33.38	34.35	34.35	55
Mar 21, 2025	34.10	34.10	33.11	33.11	33.11	1,030
Mar 20, 2025	34.88	34.88	34.18	34.18	34.18	230
Mar 19, 2025	35.17	35.29	34.99	34.99	34.99	219
Mar 18, 2025	34.46	35.33	34.46	35.17	35.17	125
Mar 17, 2025	34.56	34.70	34.36	34.36	34.36	53
Mar 14, 2025	34.15	34.81	34.15	34.81	34.81	-
Mar 13, 2025	34.67	34.67	34.12	34.12	34.12	1,000
Mar 12, 2025	34.72	34.97	34.72	34.97	34.97	265
Mar 11, 2025	34.37	34.73	34.34	34.73	34.73	29
Mar 10, 2025	36.35	36.35	34.19	34.19	34.19	60
Mar 7, 2025	36.21	36.22	36.01	36.01	36.01	20
Mar 6, 2025	36.43	37.01	36.33	36.51	36.51	806
Mar 5, 2025	34.78	35.98	34.78	35.98	35.98	-
Mar 4, 2025	35.40	35.40	34.04	34.70	34.70	20
Mar 3, 2025	35.45	35.99	35.04	35.85	35.85	374
Feb 28, 2025	34.85	35.39	34.85	35.33	35.33	15
Feb 27, 2025	36.63	36.63	35.52	35.52	35.52	750
Feb 26, 2025	37.30	37.30	36.76	36.76	36.76	145
Feb 25, 2025	37.35	37.56	37.13	37.13	37.13	25
Feb 24, 2025	38.79	38.79	37.74	37.74	37.74	165
Feb 21, 2025	0.35 Dividend
Feb 21, 2025	38.45	38.54	38.21	38.21	38.21	422
Feb 20, 2025	38.19	39.26	38.03	38.74	38.38	5,332
Feb 19, 2025	37.76	38.31	37.76	37.86	37.52	900
Feb 18, 2025	37.85	38.01	37.60	37.60	37.27	2,326
Feb 17, 2025	37.35	37.92	37.35	37.82	37.48	1,110
Feb 14, 2025	37.30	37.71	37.30	37.47	37.13	212
Feb 13, 2025	37.51	37.65	37.40	37.65	37.31	5,840
Feb 12, 2025	36.81	37.08	36.37	37.08	36.74	10
Feb 11, 2025	36.40	36.92	36.40	36.78	36.45	45
Feb 10, 2025	36.90	36.90	36.35	36.49	36.17	760
Feb 7, 2025	37.22	37.62	36.87	36.87	36.54	2,281
Feb 6, 2025	36.01	37.46	36.01	37.19	36.85	1,298
Feb 5, 2025	34.29	35.33	34.29	35.33	35.01	-
Feb 4, 2025	32.95	34.79	32.95	34.31	34.00	1,580
Feb 3, 2025	31.30	31.30	30.79	31.18	30.90	605
Jan 31, 2025	31.51	32.03	31.51	32.03	31.75	1,215
Jan 30, 2025	32.26	32.26	31.34	31.34	31.06	-
Jan 29, 2025	33.69	33.83	32.44	32.44	32.15	100
Jan 28, 2025	33.40	33.54	32.99	32.99	32.69	743
Jan 27, 2025	33.24	33.45	32.98	33.45	33.15	40
Jan 24, 2025	33.76	35.01	33.76	33.97	33.67	582
Jan 23, 2025	34.22	34.22	33.99	33.99	33.68	335
Jan 22, 2025	34.49	34.49	34.14	34.14	33.83	15
Jan 21, 2025	33.88	34.24	33.88	34.24	33.94	152
Jan 20, 2025	33.89	34.15	33.89	33.94	33.64	60
Jan 17, 2025	33.44	34.19	33.44	34.19	33.88	3
Jan 16, 2025	33.83	34.04	33.37	33.37	33.07	50
Jan 15, 2025	32.83	33.60	32.83	33.49	33.19	509
Jan 14, 2025	32.67	32.96	32.67	32.93	32.63	400
Jan 13, 2025	32.10	32.47	32.10	32.47	32.18	-
Jan 10, 2025	32.19	32.24	32.19	32.24	31.94	-
Jan 9, 2025	32.72	32.72	32.21	32.28	31.98	965
Jan 8, 2025	33.80	33.80	32.65	32.65	32.35	525
Jan 7, 2025	33.01	33.75	33.01	33.75	33.45	120
Jan 6, 2025	31.11	33.54	31.11	33.19	32.90	185
Jan 3, 2025	31.27	31.27	30.71	30.98	30.70	1,615
Jan 2, 2025	31.63	31.63	31.42	31.42	31.13	-
Dec 30, 2024	31.75	31.75	31.63	31.63	31.34	100
Dec 27, 2024	31.55	31.80	31.55	31.80	31.51	-
Dec 23, 2024	31.38	31.48	31.28	31.48	31.19	17
Dec 20, 2024	31.61	31.61	31.25	31.41	31.13	100
Dec 19, 2024	32.30	32.30	32.08	32.08	31.80	400
Dec 18, 2024	32.94	33.62	32.94	33.01	32.71	220
Dec 17, 2024	32.71	33.13	32.71	33.13	32.83	400
Dec 16, 2024	32.65	32.83	32.65	32.83	32.53	-
Dec 13, 2024	33.53	33.53	32.74	33.01	32.71	90
Dec 12, 2024	33.10	33.19	33.10	33.19	32.89	-
Dec 11, 2024	33.17	33.23	33.17	33.19	32.89	325
Dec 10, 2024	33.10	33.21	33.10	33.21	32.91	50
Dec 9, 2024	32.58	33.34	32.58	33.34	33.04	520
Dec 6, 2024	32.10	32.60	32.10	32.60	32.31	237
Dec 5, 2024	31.93	32.24	31.93	32.15	31.85	17
Dec 4, 2024	31.71	31.98	31.71	31.98	31.69	-
Dec 3, 2024	31.08	31.60	31.06	31.60	31.31	500
Dec 2, 2024	30.69	31.18	30.69	31.18	30.90	62
Nov 29, 2024	29.98	30.87	29.98	30.87	30.59	-
Nov 28, 2024	30.11	30.36	29.98	29.98	29.71	100
Nov 27, 2024	30.40	30.40	30.10	30.21	29.94	600
Nov 26, 2024	30.11	31.00	30.11	30.44	30.17	143
Nov 25, 2024	30.10	30.49	30.10	30.49	30.21	475
Nov 22, 2024	29.14	29.92	28.99	29.91	29.64	2,570
Nov 21, 2024	29.03	29.20	28.88	29.07	28.80	70
Nov 20, 2024	29.26	29.34	29.13	29.19	28.93	64
Nov 19, 2024	29.68	29.68	28.65	29.14	28.88	166
Nov 18, 2024	30.20	30.39	29.85	29.85	29.58	357
Nov 15, 2024	30.45	30.45	30.20	30.20	29.93	20
Nov 14, 2024	29.50	30.71	29.50	30.50	30.22	3
Nov 13, 2024	30.57	30.57	29.45	29.45	29.18	330
Nov 12, 2024	29.81	30.89	29.81	30.89	30.61	70
Nov 11, 2024	29.00	29.95	29.00	29.95	29.68	-
Nov 8, 2024	28.84	28.84	28.67	28.67	28.41	212
Nov 7, 2024	28.41	28.92	28.41	28.92	28.66	-
Nov 6, 2024	29.00	29.00	28.48	28.48	28.22	15
Nov 5, 2024	28.81	29.41	28.81	29.41	29.14	-
Nov 4, 2024	29.20	29.61	29.09	29.11	28.85	515
Nov 1, 2024	29.06	29.47	29.06	29.47	29.20	-
Oct 31, 2024	29.52	29.52	29.01	29.01	28.75	1,000
Oct 30, 2024	30.41	30.41	29.64	29.80	29.53	150
Oct 29, 2024	30.84	30.84	30.67	30.76	30.49	162
Oct 28, 2024	30.72	30.84	30.72	30.84	30.57	-
Oct 25, 2024	30.80	30.80	30.64	30.73	30.45	56
Oct 24, 2024	30.41	30.75	30.41	30.62	30.34	324
Oct 23, 2024	30.02	30.33	30.02	30.33	30.05	-
Oct 22, 2024	30.08	30.08	29.83	29.83	29.56	-
Oct 21, 2024	30.17	30.17	29.90	29.90	29.63	130
Oct 18, 2024	30.67	30.78	30.67	30.78	30.50	20
Oct 17, 2024	30.45	31.03	30.45	30.77	30.50	10
Oct 16, 2024	30.25	30.37	30.25	30.37	30.10	-
Oct 15, 2024	31.05	31.17	30.58	30.58	30.30	1,100
Oct 14, 2024	30.49	31.05	30.49	31.05	30.77	5
Oct 11, 2024	30.27	30.49	30.27	30.49	30.21	20
Oct 10, 2024	30.48	30.48	30.41	30.41	30.13	-
Oct 9, 2024	30.00	30.47	29.75	30.47	30.19	146
Oct 8, 2024	30.03	30.03	29.39	29.86	29.60	310
Oct 7, 2024	30.40	30.41	30.25	30.41	30.13	10
Oct 4, 2024	29.80	30.42	29.80	30.42	30.14	1,101
Oct 3, 2024	30.42	30.42	29.73	29.88	29.61	100
Oct 2, 2024	30.52	30.58	30.25	30.58	30.30	230
Oct 1, 2024	31.55	31.55	30.53	30.53	30.25	-
Sep 30, 2024	32.40	32.40	31.48	31.48	31.19	66
Sep 27, 2024	30.83	32.59	30.83	32.47	32.18	400
Sep 26, 2024	30.16	30.71	30.16	30.70	30.42	280
Sep 25, 2024	29.31	29.36	29.31	29.36	29.09	-
Sep 24, 2024	29.40	29.93	29.40	29.42	29.15	450
Sep 23, 2024	29.49	29.49	28.99	28.99	28.72	547
Sep 20, 2024	30.58	30.58	28.99	28.99	28.73	400
Sep 19, 2024	30.36	31.08	30.36	31.00	30.72	5
Sep 18, 2024	29.82	30.27	29.82	30.27	30.00	50
Sep 17, 2024	29.09	30.01	29.09	29.99	29.71	300
Sep 16, 2024	29.81	29.81	28.96	29.04	28.78	601
Sep 13, 2024	29.58	29.76	29.49	29.76	29.50	275
Sep 12, 2024	29.70	29.79	29.35	29.58	29.31	435
Sep 11, 2024	28.67	29.55	28.56	29.55	29.28	230
Sep 10, 2024	29.17	29.17	28.53	28.55	28.29	1
Sep 9, 2024	29.18	29.25	29.14	29.14	28.88	150
Sep 6, 2024	29.99	29.99	29.01	29.01	28.75	200
Sep 5, 2024	30.08	30.17	29.84	30.17	29.90	100
Sep 4, 2024	30.50	30.50	30.14	30.14	29.86	50
Sep 3, 2024	32.76	32.76	31.26	31.26	30.98	-
Sep 2, 2024	33.08	33.08	32.76	32.76	32.46	5
Aug 30, 2024	32.62	32.94	32.62	32.94	32.64	15
Aug 29, 2024	32.13	32.99	32.13	32.85	32.55	850
Aug 28, 2024	32.40	32.43	32.34	32.34	32.05	3
Aug 27, 2024	32.04	32.58	32.04	32.40	32.11	148
Aug 26, 2024	32.01	32.33	32.01	32.11	31.82	57
Aug 23, 2024	31.95	32.10	31.95	32.10	31.81	-
Aug 22, 2024	32.04	32.04	32.04	32.04	31.76	-
Aug 21, 2024	31.56	31.56	31.56	31.56	31.27	-
Aug 20, 2024	31.75	31.75	31.70	31.70	31.41	90
Aug 19, 2024	31.53	31.57	31.53	31.57	31.28	120
Aug 16, 2024	31.78	31.91	31.78	31.91	31.62	137
Aug 15, 2024	30.37	31.28	30.37	31.28	31.00	15
Aug 14, 2024	30.48	30.48	30.24	30.48	30.20	61
Aug 13, 2024	30.31	30.31	30.31	30.31	30.03	-
Aug 12, 2024	30.50	30.50	30.33	30.33	30.06	140
Aug 9, 2024	30.47	30.71	30.47	30.71	30.43	1
Aug 8, 2024	29.82	29.99	29.82	29.99	29.72	40
Aug 7, 2024	30.14	30.65	30.14	30.65	30.37	40
Aug 6, 2024	30.65	30.65	30.65	30.65	30.37	-
Aug 5, 2024	28.90	30.18	28.20	30.18	29.91	1,327
Aug 2, 2024	30.30	30.30	29.42	29.42	29.15	1,502
Aug 1, 2024	32.21	32.21	32.21	32.21	31.92	-
Jul 31, 2024	31.89	32.14	31.89	32.14	31.85	16
Jul 30, 2024	31.20	31.61	31.20	31.61	31.33	100
Jul 29, 2024	31.10	31.10	30.89	30.89	30.61	-
Jul 26, 2024	30.50	30.94	30.50	30.93	30.66	101
Jul 25, 2024	31.75	31.75	30.79	30.84	30.57	101
Jul 24, 2024	33.21	33.21	32.73	32.73	32.43	256
Jul 23, 2024	33.76	33.76	33.21	33.21	32.90	100
Jul 22, 2024	33.15	34.53	33.15	34.53	34.22	175
Jul 19, 2024	34.80	34.80	33.35	33.35	33.04	2,490
Jul 18, 2024	34.85	34.85	34.50	34.50	34.19	500
Jul 17, 2024	35.01	35.01	35.01	35.01	34.69	-
Jul 16, 2024	35.53	35.53	35.53	35.53	35.20	-
Jul 15, 2024	35.85	36.00	35.58	35.58	35.26	35
Jul 12, 2024	35.17	35.39	35.17	35.39	35.07	500
Jul 11, 2024	35.40	35.57	35.15	35.15	34.84	102
Jul 10, 2024	34.97	35.31	34.97	35.31	35.00	20
Jul 9, 2024	35.56	35.56	35.23	35.23	34.91	251
Jul 8, 2024	35.74	36.04	35.74	35.86	35.54	168
Jul 5, 2024	35.01	36.08	35.01	36.01	35.68	1,310
Jul 4, 2024	34.79	35.04	34.79	35.04	34.73	330
Jul 3, 2024	34.15	34.65	34.15	34.65	34.33	165
Jul 2, 2024	34.31	34.35	34.15	34.17	33.87	81
Jul 1, 2024	34.66	34.66	34.19	34.19	33.89	15
Jun 28, 2024	34.02	34.38	34.02	34.38	34.06	14
Jun 27, 2024	34.03	34.06	33.97	33.97	33.66	280
Jun 26, 2024	34.38	35.00	34.38	34.49	34.17	535
Jun 25, 2024	33.72	34.22	33.59	34.22	33.91	70
Jun 24, 2024	34.01	34.01	34.01	34.01	33.70	-
Jun 21, 2024	34.65	34.65	33.78	33.94	33.63	1,594
Jun 20, 2024	34.72	35.08	34.62	34.62	34.30	205
Jun 19, 2024	36.06	36.06	34.72	34.72	34.40	535
Jun 18, 2024	36.51	36.51	36.03	36.03	35.70	105
Jun 17, 2024	36.62	36.62	36.51	36.51	36.18	500
Jun 14, 2024	37.94	37.94	36.49	36.49	36.16	239
Jun 13, 2024	38.60	38.60	37.85	37.85	37.51	240
Jun 12, 2024	37.56	38.53	37.56	38.49	38.15	1,053
Jun 11, 2024	37.56	37.69	37.49	37.69	37.35	1,000
Jun 10, 2024	37.78	37.78	37.49	37.49	37.15	250

9MW.HA Marvell Technology Inc

60.17

-1.54%

TXN.MX Texas Instruments Incorporated

3,835.00

+4.68%

19MW.MI Marvell Technology, Inc.

60.00

-1.62%

9MW.HM Marvell Technology Inc

60.16

-1.54%

MRVL1.MX Marvell Technology, Inc.

1,315.00

+0.04%

MTE.DE Micron Technology, Inc.

99.21

+2.25%

9MW.BE Marvell Technology Inc

60.14

-0.36%

CR6A.F Wolfspeed, Inc.

1.3195

+1.66%

ALKAL.PA Kalray S.A.

0.4930

-1.00%

6723.T Renesas Electronics Corporation

1,940.00

+2.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Infineon Technologies AG (IFX.MU)

Related Tickers