Munich - Delayed Quote EUR

Infineon Technologies AG (IFX.MU)

36.58
-0.33
(-0.89%)
At close: 5:26:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 202536.8136.9636.5836.5836.58151
Jun 10, 202536.4036.9236.4036.9236.9247
Jun 9, 202535.6536.4035.6536.4036.4070
Jun 6, 202535.5036.1035.5035.7235.7239
Jun 5, 202535.8736.0435.7635.7635.76250
Jun 4, 202534.6136.0134.6135.7235.723,763
Jun 3, 202534.0634.4433.8334.4034.40517
Jun 2, 202534.1334.2433.8333.8333.8373
May 30, 202534.6235.0534.4234.4534.45203
May 29, 202535.0135.5634.7634.7634.761,399
May 28, 202534.5634.6734.5634.6734.6740
May 27, 202534.0234.9734.0234.7134.7115
May 26, 202534.2034.2033.9133.9133.91-
May 23, 202534.6535.1633.0833.3533.351,600
May 22, 202534.1534.7434.1434.6534.651,054
May 21, 202534.1034.7134.1034.7134.71300
May 20, 202533.5134.6533.5134.6534.65300
May 19, 202533.0833.5633.0833.5633.56225
May 16, 202533.7233.8833.4933.7433.74400
May 15, 202534.2234.2233.7233.8133.81171
May 14, 202534.4234.6534.2834.3834.38590
May 13, 202533.8034.6333.8034.5834.58705
May 12, 202531.9834.2031.9834.1334.135,168
May 9, 202531.4131.7231.1931.5131.51255
May 8, 202529.4131.2829.4131.0431.0438
May 7, 202529.7030.2429.7030.2430.24101
May 6, 202530.0530.0529.4129.4129.41-
May 5, 202529.9030.1429.9030.1330.131,500
May 2, 202529.2830.1129.2830.1130.11175
Apr 30, 202529.3129.3128.7328.7328.7385
Apr 29, 202529.7629.7629.1429.1929.191,700
Apr 28, 202530.2530.4329.9529.9529.951,500
Apr 25, 202529.9130.0329.9130.0330.03-
Apr 24, 202528.1329.7028.1329.7029.70760
Apr 23, 202527.3827.7727.3827.7327.7328
Apr 22, 202526.3626.6426.0026.6426.6468
Apr 17, 202526.8026.9126.6426.6426.6425
Apr 16, 202526.4026.6926.4026.6526.651,615
Apr 15, 202526.8427.1626.8427.0927.09811
Apr 14, 202527.1327.2426.5826.9026.90564
Apr 11, 202526.3026.5525.5226.2326.231,117
Apr 10, 202527.4428.9925.6726.0026.001,054
Apr 9, 202524.0027.6724.0027.6727.671,142
Apr 8, 202526.3126.4524.3524.3524.357,729
Apr 7, 202524.8226.0223.5125.5025.501,927
Apr 4, 202527.9527.9525.8226.0826.081,250
Apr 3, 202529.8129.9028.1228.2628.26642
Apr 2, 202530.7330.7330.7230.7230.72-
Apr 1, 202530.6630.9530.5530.9530.95526
Mar 31, 202530.7030.7029.8030.3630.36235
Mar 28, 202532.0632.0831.9132.0832.08520
Mar 27, 202533.1733.1732.4732.4732.471,500
Mar 26, 202534.6134.6133.1333.1333.13400
Mar 25, 202534.2034.7334.2034.5634.56469
Mar 24, 202533.4634.4533.3834.3534.3555
Mar 21, 202534.1034.1033.1133.1133.111,030
Mar 20, 202534.8834.8834.1834.1834.18230
Mar 19, 202535.1735.2934.9934.9934.99219
Mar 18, 202534.4635.3334.4635.1735.17125
Mar 17, 202534.5634.7034.3634.3634.3653
Mar 14, 202534.1534.8134.1534.8134.81-
Mar 13, 202534.6734.6734.1234.1234.121,000
Mar 12, 202534.7234.9734.7234.9734.97265
Mar 11, 202534.3734.7334.3434.7334.7329
Mar 10, 202536.3536.3534.1934.1934.1960
Mar 7, 202536.2136.2236.0136.0136.0120
Mar 6, 202536.4337.0136.3336.5136.51806
Mar 5, 202534.7835.9834.7835.9835.98-
Mar 4, 202535.4035.4034.0434.7034.7020
Mar 3, 202535.4535.9935.0435.8535.85374
Feb 28, 202534.8535.3934.8535.3335.3315
Feb 27, 202536.6336.6335.5235.5235.52750
Feb 26, 202537.3037.3036.7636.7636.76145
Feb 25, 202537.3537.5637.1337.1337.1325
Feb 24, 202538.7938.7937.7437.7437.74165
Feb 21, 2025 0.35 Dividend
Feb 21, 202538.4538.5438.2138.2138.21422
Feb 20, 202538.1939.2638.0338.7438.385,332
Feb 19, 202537.7638.3137.7637.8637.52900
Feb 18, 202537.8538.0137.6037.6037.272,326
Feb 17, 202537.3537.9237.3537.8237.481,110
Feb 14, 202537.3037.7137.3037.4737.13212
Feb 13, 202537.5137.6537.4037.6537.315,840
Feb 12, 202536.8137.0836.3737.0836.7410
Feb 11, 202536.4036.9236.4036.7836.4545
Feb 10, 202536.9036.9036.3536.4936.17760
Feb 7, 202537.2237.6236.8736.8736.542,281
Feb 6, 202536.0137.4636.0137.1936.851,298
Feb 5, 202534.2935.3334.2935.3335.01-
Feb 4, 202532.9534.7932.9534.3134.001,580
Feb 3, 202531.3031.3030.7931.1830.90605
Jan 31, 202531.5132.0331.5132.0331.751,215
Jan 30, 202532.2632.2631.3431.3431.06-
Jan 29, 202533.6933.8332.4432.4432.15100
Jan 28, 202533.4033.5432.9932.9932.69743
Jan 27, 202533.2433.4532.9833.4533.1540
Jan 24, 202533.7635.0133.7633.9733.67582
Jan 23, 202534.2234.2233.9933.9933.68335
Jan 22, 202534.4934.4934.1434.1433.8315
Jan 21, 202533.8834.2433.8834.2433.94152
Jan 20, 202533.8934.1533.8933.9433.6460
Jan 17, 202533.4434.1933.4434.1933.883
Jan 16, 202533.8334.0433.3733.3733.0750
Jan 15, 202532.8333.6032.8333.4933.19509
Jan 14, 202532.6732.9632.6732.9332.63400
Jan 13, 202532.1032.4732.1032.4732.18-
Jan 10, 202532.1932.2432.1932.2431.94-
Jan 9, 202532.7232.7232.2132.2831.98965
Jan 8, 202533.8033.8032.6532.6532.35525
Jan 7, 202533.0133.7533.0133.7533.45120
Jan 6, 202531.1133.5431.1133.1932.90185
Jan 3, 202531.2731.2730.7130.9830.701,615
Jan 2, 202531.6331.6331.4231.4231.13-
Dec 30, 202431.7531.7531.6331.6331.34100
Dec 27, 202431.5531.8031.5531.8031.51-
Dec 23, 202431.3831.4831.2831.4831.1917
Dec 20, 202431.6131.6131.2531.4131.13100
Dec 19, 202432.3032.3032.0832.0831.80400
Dec 18, 202432.9433.6232.9433.0132.71220
Dec 17, 202432.7133.1332.7133.1332.83400
Dec 16, 202432.6532.8332.6532.8332.53-
Dec 13, 202433.5333.5332.7433.0132.7190
Dec 12, 202433.1033.1933.1033.1932.89-
Dec 11, 202433.1733.2333.1733.1932.89325
Dec 10, 202433.1033.2133.1033.2132.9150
Dec 9, 202432.5833.3432.5833.3433.04520
Dec 6, 202432.1032.6032.1032.6032.31237
Dec 5, 202431.9332.2431.9332.1531.8517
Dec 4, 202431.7131.9831.7131.9831.69-
Dec 3, 202431.0831.6031.0631.6031.31500
Dec 2, 202430.6931.1830.6931.1830.9062
Nov 29, 202429.9830.8729.9830.8730.59-
Nov 28, 202430.1130.3629.9829.9829.71100
Nov 27, 202430.4030.4030.1030.2129.94600
Nov 26, 202430.1131.0030.1130.4430.17143
Nov 25, 202430.1030.4930.1030.4930.21475
Nov 22, 202429.1429.9228.9929.9129.642,570
Nov 21, 202429.0329.2028.8829.0728.8070
Nov 20, 202429.2629.3429.1329.1928.9364
Nov 19, 202429.6829.6828.6529.1428.88166
Nov 18, 202430.2030.3929.8529.8529.58357
Nov 15, 202430.4530.4530.2030.2029.9320
Nov 14, 202429.5030.7129.5030.5030.223
Nov 13, 202430.5730.5729.4529.4529.18330
Nov 12, 202429.8130.8929.8130.8930.6170
Nov 11, 202429.0029.9529.0029.9529.68-
Nov 8, 202428.8428.8428.6728.6728.41212
Nov 7, 202428.4128.9228.4128.9228.66-
Nov 6, 202429.0029.0028.4828.4828.2215
Nov 5, 202428.8129.4128.8129.4129.14-
Nov 4, 202429.2029.6129.0929.1128.85515
Nov 1, 202429.0629.4729.0629.4729.20-
Oct 31, 202429.5229.5229.0129.0128.751,000
Oct 30, 202430.4130.4129.6429.8029.53150
Oct 29, 202430.8430.8430.6730.7630.49162
Oct 28, 202430.7230.8430.7230.8430.57-
Oct 25, 202430.8030.8030.6430.7330.4556
Oct 24, 202430.4130.7530.4130.6230.34324
Oct 23, 202430.0230.3330.0230.3330.05-
Oct 22, 202430.0830.0829.8329.8329.56-
Oct 21, 202430.1730.1729.9029.9029.63130
Oct 18, 202430.6730.7830.6730.7830.5020
Oct 17, 202430.4531.0330.4530.7730.5010
Oct 16, 202430.2530.3730.2530.3730.10-
Oct 15, 202431.0531.1730.5830.5830.301,100
Oct 14, 202430.4931.0530.4931.0530.775
Oct 11, 202430.2730.4930.2730.4930.2120
Oct 10, 202430.4830.4830.4130.4130.13-
Oct 9, 202430.0030.4729.7530.4730.19146
Oct 8, 202430.0330.0329.3929.8629.60310
Oct 7, 202430.4030.4130.2530.4130.1310
Oct 4, 202429.8030.4229.8030.4230.141,101
Oct 3, 202430.4230.4229.7329.8829.61100
Oct 2, 202430.5230.5830.2530.5830.30230
Oct 1, 202431.5531.5530.5330.5330.25-
Sep 30, 202432.4032.4031.4831.4831.1966
Sep 27, 202430.8332.5930.8332.4732.18400
Sep 26, 202430.1630.7130.1630.7030.42280
Sep 25, 202429.3129.3629.3129.3629.09-
Sep 24, 202429.4029.9329.4029.4229.15450
Sep 23, 202429.4929.4928.9928.9928.72547
Sep 20, 202430.5830.5828.9928.9928.73400
Sep 19, 202430.3631.0830.3631.0030.725
Sep 18, 202429.8230.2729.8230.2730.0050
Sep 17, 202429.0930.0129.0929.9929.71300
Sep 16, 202429.8129.8128.9629.0428.78601
Sep 13, 202429.5829.7629.4929.7629.50275
Sep 12, 202429.7029.7929.3529.5829.31435
Sep 11, 202428.6729.5528.5629.5529.28230
Sep 10, 202429.1729.1728.5328.5528.291
Sep 9, 202429.1829.2529.1429.1428.88150
Sep 6, 202429.9929.9929.0129.0128.75200
Sep 5, 202430.0830.1729.8430.1729.90100
Sep 4, 202430.5030.5030.1430.1429.8650
Sep 3, 202432.7632.7631.2631.2630.98-
Sep 2, 202433.0833.0832.7632.7632.465
Aug 30, 202432.6232.9432.6232.9432.6415
Aug 29, 202432.1332.9932.1332.8532.55850
Aug 28, 202432.4032.4332.3432.3432.053
Aug 27, 202432.0432.5832.0432.4032.11148
Aug 26, 202432.0132.3332.0132.1131.8257
Aug 23, 202431.9532.1031.9532.1031.81-
Aug 22, 202432.0432.0432.0432.0431.76-
Aug 21, 202431.5631.5631.5631.5631.27-
Aug 20, 202431.7531.7531.7031.7031.4190
Aug 19, 202431.5331.5731.5331.5731.28120
Aug 16, 202431.7831.9131.7831.9131.62137
Aug 15, 202430.3731.2830.3731.2831.0015
Aug 14, 202430.4830.4830.2430.4830.2061
Aug 13, 202430.3130.3130.3130.3130.03-
Aug 12, 202430.5030.5030.3330.3330.06140
Aug 9, 202430.4730.7130.4730.7130.431
Aug 8, 202429.8229.9929.8229.9929.7240
Aug 7, 202430.1430.6530.1430.6530.3740
Aug 6, 202430.6530.6530.6530.6530.37-
Aug 5, 202428.9030.1828.2030.1829.911,327
Aug 2, 202430.3030.3029.4229.4229.151,502
Aug 1, 202432.2132.2132.2132.2131.92-
Jul 31, 202431.8932.1431.8932.1431.8516
Jul 30, 202431.2031.6131.2031.6131.33100
Jul 29, 202431.1031.1030.8930.8930.61-
Jul 26, 202430.5030.9430.5030.9330.66101
Jul 25, 202431.7531.7530.7930.8430.57101
Jul 24, 202433.2133.2132.7332.7332.43256
Jul 23, 202433.7633.7633.2133.2132.90100
Jul 22, 202433.1534.5333.1534.5334.22175
Jul 19, 202434.8034.8033.3533.3533.042,490
Jul 18, 202434.8534.8534.5034.5034.19500
Jul 17, 202435.0135.0135.0135.0134.69-
Jul 16, 202435.5335.5335.5335.5335.20-
Jul 15, 202435.8536.0035.5835.5835.2635
Jul 12, 202435.1735.3935.1735.3935.07500
Jul 11, 202435.4035.5735.1535.1534.84102
Jul 10, 202434.9735.3134.9735.3135.0020
Jul 9, 202435.5635.5635.2335.2334.91251
Jul 8, 202435.7436.0435.7435.8635.54168
Jul 5, 202435.0136.0835.0136.0135.681,310
Jul 4, 202434.7935.0434.7935.0434.73330
Jul 3, 202434.1534.6534.1534.6534.33165
Jul 2, 202434.3134.3534.1534.1733.8781
Jul 1, 202434.6634.6634.1934.1933.8915
Jun 28, 202434.0234.3834.0234.3834.0614
Jun 27, 202434.0334.0633.9733.9733.66280
Jun 26, 202434.3835.0034.3834.4934.17535
Jun 25, 202433.7234.2233.5934.2233.9170
Jun 24, 202434.0134.0134.0134.0133.70-
Jun 21, 202434.6534.6533.7833.9433.631,594
Jun 20, 202434.7235.0834.6234.6234.30205
Jun 19, 202436.0636.0634.7234.7234.40535
Jun 18, 202436.5136.5136.0336.0335.70105
Jun 17, 202436.6236.6236.5136.5136.18500
Jun 14, 202437.9437.9436.4936.4936.16239
Jun 13, 202438.6038.6037.8537.8537.51240
Jun 12, 202437.5638.5337.5638.4938.151,053
Jun 11, 202437.5637.6937.4937.6937.351,000

Related Tickers

9MW.HA Marvell Technology Inc
60.68
+0.85%
 
TXN.MX Texas Instruments Incorporated
3,786.15
-1.27%
 
19MW.MI Marvell Technology, Inc.
60.51
+0.85%
 
SGMR.DU STMicroelectronics N.V.
26.40
+2.33%
 
9MW.HM Marvell Technology Inc
60.73
+0.95%
 
9MW.BE Marvell Technology Inc
59.11
-1.71%
 
MRVL1.MX Marvell Technology, Inc.
1,286.43
-2.17%
 
ALKAL.PA Kalray S.A.
0.5050
+2.43%
 
CR6A.F Wolfspeed, Inc.
1.2570
-4.74%
 
6723.T Renesas Electronics Corporation
1,979.00
+2.01%