Stuttgart - Delayed Quote EUR

Infineon Technologies AG (IFX.SG)

Compare
32.07
-0.16
(-0.50%)
As of 8:26:11 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 32.12 32.12 32.05 32.07 32.07 1,178
Jan 10, 2025 32.14 32.49 31.76 32.23 32.23 7,307
Jan 9, 2025 32.59 32.89 32.17 32.26 32.26 11,677
Jan 8, 2025 33.72 33.81 32.42 32.65 32.65 19,855
Jan 7, 2025 33.02 34.01 32.99 33.76 33.76 23,298
Jan 6, 2025 31.13 33.50 31.10 32.91 32.91 59,276
Jan 3, 2025 31.34 31.40 30.55 30.95 30.95 34,361
Jan 2, 2025 31.49 31.92 31.01 31.24 31.24 29,354
Dec 30, 2024 31.78 31.89 31.57 31.60 31.60 5,317
Dec 27, 2024 31.44 31.88 31.40 31.69 31.69 12,541
Dec 23, 2024 31.49 31.58 31.19 31.48 31.48 23,600
Dec 20, 2024 31.61 31.67 30.96 31.36 31.36 12,898
Dec 19, 2024 32.15 33.00 31.59 31.78 31.78 15,732
Dec 18, 2024 32.95 33.76 32.90 32.90 32.90 5,972
Dec 17, 2024 32.71 33.42 32.71 32.96 32.96 16,542
Dec 16, 2024 32.81 33.01 32.49 32.90 32.90 12,308
Dec 13, 2024 33.72 33.72 32.67 33.06 33.06 14,656
Dec 12, 2024 33.11 33.50 32.97 33.07 33.07 5,235
Dec 11, 2024 33.21 33.35 33.07 33.15 33.15 15,540
Dec 10, 2024 33.13 33.58 33.05 33.12 33.12 13,545
Dec 9, 2024 32.48 33.42 32.34 33.19 33.19 15,173
Dec 6, 2024 32.01 32.64 31.97 32.58 32.58 22,413
Dec 5, 2024 32.06 32.35 31.89 32.01 32.01 15,870
Dec 4, 2024 31.64 32.26 31.63 31.99 31.99 18,852
Dec 3, 2024 31.11 31.77 30.79 31.53 31.53 58,935
Dec 2, 2024 30.65 31.24 30.45 31.10 31.10 26,113
Nov 29, 2024 30.04 30.91 29.81 30.65 30.65 40,181
Nov 28, 2024 30.25 30.54 29.96 30.00 30.00 22,878
Nov 27, 2024 30.42 30.59 29.91 30.18 30.18 12,181
Nov 26, 2024 30.12 31.25 29.90 30.48 30.48 24,631
Nov 25, 2024 30.00 30.76 30.00 30.28 30.28 11,916
Nov 22, 2024 29.15 30.03 28.95 29.90 29.90 46,222
Nov 21, 2024 29.03 29.18 28.76 29.11 29.11 12,064
Nov 20, 2024 29.30 29.53 28.70 29.23 29.23 16,903
Nov 19, 2024 29.75 29.94 28.51 29.09 29.09 25,682
Nov 18, 2024 30.33 30.44 29.61 29.62 29.62 38,536
Nov 15, 2024 30.29 30.59 29.96 30.08 30.08 20,653
Nov 14, 2024 29.47 30.84 29.34 30.53 30.53 23,581
Nov 13, 2024 30.81 30.81 29.31 29.51 29.51 59,072
Nov 12, 2024 29.75 31.62 29.38 30.85 30.85 73,960
Nov 11, 2024 28.77 30.75 28.77 30.03 30.03 48,076
Nov 8, 2024 28.90 29.26 28.46 28.75 28.75 26,272
Nov 7, 2024 28.45 29.24 28.30 28.94 28.94 35,248
Nov 6, 2024 28.94 29.78 28.09 28.60 28.60 42,116
Nov 5, 2024 28.90 29.45 28.82 29.27 29.27 33,327
Nov 4, 2024 29.33 29.66 28.94 29.00 29.00 33,220
Nov 1, 2024 29.09 29.53 28.89 29.31 29.31 18,235
Oct 31, 2024 29.50 29.97 28.92 29.13 29.13 24,764
Oct 30, 2024 30.38 30.65 29.60 29.80 29.80 33,964
Oct 29, 2024 30.82 31.38 30.51 30.76 30.76 17,785
Oct 28, 2024 30.56 31.14 29.76 30.84 30.84 19,126
Oct 25, 2024 30.56 31.01 30.36 30.57 30.57 11,354
Oct 24, 2024 30.50 31.31 30.42 30.60 30.60 46,069
Oct 23, 2024 29.89 31.30 29.89 30.14 30.14 51,823
Oct 22, 2024 30.11 30.14 29.67 29.75 29.75 17,538
Oct 21, 2024 30.38 30.38 29.83 30.00 30.00 86,555
Oct 18, 2024 30.85 31.74 30.69 30.74 30.74 23,890
Oct 17, 2024 30.50 31.26 30.47 30.75 30.75 14,704
Oct 16, 2024 30.35 30.61 30.09 30.37 30.37 36,604
Oct 15, 2024 31.07 31.43 30.30 30.30 30.30 9,386
Oct 14, 2024 30.35 31.28 30.32 31.09 31.09 13,617
Oct 11, 2024 30.29 30.55 29.95 30.42 30.42 18,999
Oct 10, 2024 30.09 30.72 30.06 30.33 30.33 6,218
Oct 9, 2024 30.03 30.66 29.28 30.57 30.57 28,772
Oct 8, 2024 29.94 30.10 29.29 29.95 29.95 31,950
Oct 7, 2024 30.50 30.65 29.93 30.20 30.20 16,616
Oct 4, 2024 29.80 30.50 29.69 30.43 30.43 39,494
Oct 3, 2024 30.47 30.47 29.64 29.78 29.78 29,212
Oct 2, 2024 30.53 30.80 30.05 30.59 30.59 14,948
Oct 1, 2024 31.47 31.66 30.44 30.58 30.58 29,682
Sep 30, 2024 32.37 32.83 31.35 31.48 31.48 47,041
Sep 27, 2024 30.78 32.66 30.78 32.31 32.31 51,048
Sep 26, 2024 30.10 31.03 30.07 30.84 30.84 95,104
Sep 25, 2024 29.10 29.65 29.09 29.42 29.42 11,560
Sep 24, 2024 29.26 30.21 29.25 29.55 29.55 42,890
Sep 23, 2024 29.32 29.57 28.78 29.17 29.17 51,019
Sep 20, 2024 30.43 30.68 28.90 29.08 29.08 75,861
Sep 19, 2024 30.31 31.32 30.31 30.57 30.57 38,719
Sep 18, 2024 29.82 30.50 29.58 30.21 30.21 32,116
Sep 17, 2024 29.22 30.07 29.13 29.82 29.82 19,338
Sep 16, 2024 29.86 29.86 28.96 29.17 29.17 28,417
Sep 13, 2024 29.60 29.84 29.24 29.73 29.73 38,686
Sep 12, 2024 29.55 29.91 29.19 29.35 29.35 44,312
Sep 11, 2024 28.67 29.51 28.52 29.44 29.44 44,671
Sep 10, 2024 29.21 29.31 28.34 28.73 28.73 15,672
Sep 9, 2024 29.10 29.65 29.01 29.25 29.25 14,470
Sep 6, 2024 30.00 30.15 28.91 29.01 29.01 21,216
Sep 5, 2024 30.09 30.34 29.74 30.02 30.02 9,463
Sep 4, 2024 30.49 30.67 29.80 30.06 30.06 29,265
Sep 3, 2024 32.76 32.93 30.70 30.70 30.70 38,856
Sep 2, 2024 32.96 33.04 31.99 32.75 32.75 17,004
Aug 30, 2024 32.55 33.10 32.52 32.98 32.98 16,895
Aug 29, 2024 32.04 33.10 31.91 32.52 32.52 26,463
Aug 28, 2024 32.41 32.67 32.25 32.31 32.31 4,839
Aug 27, 2024 32.08 32.60 32.05 32.38 32.38 5,630
Aug 26, 2024 32.05 32.38 31.86 32.06 32.06 13,476
Aug 23, 2024 31.76 32.33 31.69 32.10 32.10 21,817
Aug 22, 2024 32.05 32.38 31.64 31.64 31.64 9,074
Aug 21, 2024 31.57 32.51 31.57 32.09 32.09 13,140
Aug 20, 2024 31.81 32.04 31.50 31.54 31.54 7,615
Aug 19, 2024 31.59 31.83 31.37 31.76 31.76 5,792
Aug 16, 2024 31.80 32.26 31.52 31.60 31.60 18,432
Aug 15, 2024 30.39 31.85 30.39 31.70 31.70 22,299
Aug 14, 2024 30.45 30.73 30.22 30.32 30.32 13,301
Aug 13, 2024 30.32 30.47 30.02 30.44 30.44 3,031
Aug 12, 2024 30.49 30.57 30.20 30.25 30.25 12,991
Aug 9, 2024 30.47 30.80 30.11 30.32 30.32 20,675
Aug 8, 2024 29.77 30.54 29.76 30.39 30.39 26,932
Aug 7, 2024 30.00 30.81 29.60 29.60 29.60 31,803
Aug 6, 2024 30.80 30.84 29.28 29.90 29.90 38,723
Aug 5, 2024 29.15 30.39 28.00 30.00 30.00 64,165
Aug 2, 2024 30.36 30.36 29.17 29.56 29.56 45,631
Aug 1, 2024 32.24 32.42 30.50 30.51 30.51 30,428
Jul 31, 2024 31.90 32.38 31.90 32.19 32.19 11,091
Jul 30, 2024 31.41 31.95 31.33 31.39 31.39 11,377
Jul 29, 2024 31.03 31.71 30.64 31.41 31.41 32,103
Jul 26, 2024 30.39 31.13 30.25 30.77 30.77 24,880
Jul 25, 2024 32.08 32.32 30.13 30.42 30.42 66,907
Jul 24, 2024 33.21 33.29 32.35 32.35 32.35 28,024
Jul 23, 2024 33.71 33.87 32.92 33.21 33.21 40,913
Jul 22, 2024 33.19 34.51 33.16 34.44 34.44 15,765
Jul 19, 2024 34.68 34.86 33.01 33.10 33.10 29,248
Jul 18, 2024 35.06 35.06 33.99 34.71 34.71 17,831
Jul 17, 2024 35.04 35.63 34.67 34.67 34.67 33,792
Jul 16, 2024 35.58 35.71 35.19 35.31 35.31 3,809
Jul 15, 2024 35.90 36.17 35.44 35.60 35.60 9,815
Jul 12, 2024 35.15 36.24 34.97 35.84 35.84 16,513
Jul 11, 2024 35.40 36.01 35.08 35.13 35.13 13,841
Jul 10, 2024 34.97 35.42 34.96 35.40 35.40 7,962
Jul 9, 2024 35.62 35.79 34.78 35.00 35.00 5,424
Jul 8, 2024 35.78 36.22 35.53 35.66 35.66 8,876
Jul 5, 2024 34.97 36.13 34.96 35.77 35.77 19,015
Jul 4, 2024 34.85 35.13 34.73 34.97 34.97 6,667
Jul 3, 2024 34.33 34.98 34.21 34.88 34.88 7,321
Jul 2, 2024 34.33 34.51 33.90 34.26 34.26 3,621
Jul 1, 2024 34.69 34.83 34.13 34.38 34.38 8,879
Jun 28, 2024 34.03 34.92 33.90 34.20 34.20 7,372
Jun 27, 2024 34.09 34.49 33.88 33.97 33.97 7,382
Jun 26, 2024 34.77 35.06 34.21 34.38 34.38 12,193
Jun 25, 2024 33.72 34.34 32.99 34.26 34.26 9,781
Jun 24, 2024 33.89 34.31 33.65 33.65 33.65 9,963
Jun 21, 2024 34.76 34.76 33.68 33.78 33.78 21,827
Jun 20, 2024 34.83 35.14 34.53 34.56 34.56 22,814
Jun 19, 2024 36.13 36.13 34.51 34.69 34.69 30,463
Jun 18, 2024 36.53 36.76 35.62 35.96 35.96 33,761
Jun 17, 2024 36.69 37.13 36.06 36.44 36.44 19,322
Jun 14, 2024 37.90 38.00 36.38 36.47 36.47 20,438
Jun 13, 2024 38.51 38.78 37.73 37.90 37.90 20,378
Jun 12, 2024 37.58 38.63 37.58 38.25 38.25 25,979
Jun 11, 2024 37.58 37.79 37.38 37.47 37.47 5,005
Jun 10, 2024 37.80 37.97 37.33 37.56 37.56 8,379
Jun 7, 2024 36.74 38.21 36.74 37.92 37.92 50,166
Jun 6, 2024 37.33 37.73 36.56 36.59 36.59 24,067
Jun 5, 2024 36.93 37.48 36.50 37.35 37.35 9,708
Jun 4, 2024 36.71 37.51 36.69 36.81 36.81 8,280
Jun 3, 2024 37.20 37.79 36.50 36.65 36.65 16,404
May 31, 2024 36.96 37.26 36.51 36.94 36.94 7,730
May 30, 2024 36.94 37.29 36.78 36.96 36.96 16,527
May 29, 2024 38.00 38.28 36.97 37.10 37.10 23,413
May 28, 2024 37.93 38.37 37.92 38.08 38.08 8,518
May 27, 2024 37.92 38.26 37.82 37.94 37.94 11,436
May 24, 2024 37.63 37.99 37.37 37.90 37.90 7,875
May 23, 2024 38.05 38.47 37.56 37.60 37.60 16,325
May 22, 2024 36.38 37.80 36.14 37.31 37.31 16,981
May 21, 2024 37.40 37.41 36.22 36.38 36.38 10,153
May 20, 2024 36.99 37.53 36.94 37.39 37.39 3,453
May 17, 2024 36.62 37.00 36.13 36.81 36.81 5,051
May 16, 2024 37.97 38.18 36.74 36.76 36.76 27,168
May 15, 2024 37.29 38.06 37.13 38.03 38.03 17,322
May 14, 2024 37.18 37.33 36.95 37.18 37.18 5,972
May 13, 2024 37.94 38.12 37.09 37.13 37.13 23,937
May 10, 2024 36.70 38.13 36.70 37.87 37.87 39,601
May 9, 2024 35.93 36.97 35.92 36.75 36.75 13,043
May 8, 2024 36.08 36.67 35.71 36.10 36.10 54,559
May 7, 2024 31.50 36.61 31.47 36.20 36.20 257,621
May 6, 2024 31.51 32.29 31.48 32.17 32.17 11,367
May 3, 2024 31.71 31.97 31.40 31.50 31.50 11,002
May 2, 2024 32.54 32.58 31.32 31.51 31.51 34,330
Apr 30, 2024 32.85 33.44 32.42 32.53 32.53 28,727
Apr 29, 2024 33.08 33.29 32.67 32.81 32.81 36,448
Apr 26, 2024 32.63 33.19 32.51 32.88 32.88 34,711
Apr 25, 2024 30.98 32.87 30.30 32.51 32.51 53,586
Apr 24, 2024 30.35 31.91 30.35 31.36 31.36 41,301
Apr 23, 2024 29.98 30.15 29.68 30.03 30.03 31,388
Apr 22, 2024 30.20 30.50 29.78 29.98 29.98 28,672
Apr 19, 2024 30.48 30.50 29.75 29.75 29.75 55,239
Apr 18, 2024 31.60 31.77 30.33 30.66 30.66 21,242
Apr 17, 2024 31.44 32.03 31.30 31.41 31.41 20,530
Apr 16, 2024 31.76 32.18 31.37 31.93 31.93 9,500
Apr 15, 2024 32.13 32.90 31.87 31.87 31.87 11,459
Apr 12, 2024 33.13 33.50 31.87 31.97 31.97 44,329
Apr 11, 2024 33.58 33.81 32.65 33.10 33.10 36,561
Apr 10, 2024 33.51 34.40 33.42 33.53 33.53 48,729
Apr 9, 2024 32.32 33.76 32.25 33.51 33.51 48,866
Apr 8, 2024 31.76 32.49 31.72 32.31 32.31 27,249
Apr 5, 2024 31.24 31.82 31.04 31.64 31.64 24,923
Apr 4, 2024 31.52 31.93 31.10 31.10 31.10 37,628
Apr 3, 2024 31.00 31.75 30.99 31.40 31.40 41,698
Apr 2, 2024 31.61 31.85 30.60 30.77 30.77 50,423
Mar 28, 2024 31.44 31.76 31.38 31.41 31.41 17,370
Mar 27, 2024 31.31 31.57 31.11 31.47 31.47 13,187
Mar 26, 2024 30.90 31.68 30.81 31.29 31.29 23,811
Mar 25, 2024 31.30 31.30 30.67 30.84 30.84 36,470
Mar 22, 2024 31.92 31.92 31.10 31.18 31.18 47,593
Mar 21, 2024 31.79 32.06 31.50 31.66 31.66 38,901
Mar 20, 2024 31.54 31.54 30.71 31.50 31.50 35,693
Mar 19, 2024 32.07 32.17 31.19 31.57 31.57 46,061
Mar 18, 2024 32.02 32.38 31.81 32.08 32.08 39,352
Mar 15, 2024 33.95 33.99 31.83 31.97 31.97 78,672
Mar 14, 2024 35.07 35.16 33.66 33.92 33.92 49,944
Mar 13, 2024 34.86 35.37 34.74 35.04 35.04 41,418
Mar 12, 2024 33.84 35.04 33.78 34.88 34.88 33,585
Mar 11, 2024 34.00 34.17 33.13 33.69 33.69 26,130
Mar 8, 2024 34.81 35.05 33.93 34.01 34.01 12,330
Mar 7, 2024 33.74 34.89 33.38 34.75 34.75 60,341
Mar 6, 2024 33.21 33.92 33.08 33.78 33.78 38,983
Mar 5, 2024 33.38 33.76 32.90 33.01 33.01 11,682
Mar 4, 2024 34.00 34.15 33.46 33.58 33.58 18,341
Mar 1, 2024 33.19 34.17 33.19 34.03 34.03 65,130
Feb 29, 2024 33.20 33.51 32.85 33.21 33.21 27,901
Feb 28, 2024 34.46 34.59 32.97 33.19 33.19 38,511
Feb 27, 2024 33.07 34.65 33.07 34.48 34.48 39,605
Feb 26, 2024 0.35 Dividend
Feb 26, 2024 32.98 33.38 32.72 33.15 33.15 16,918
Feb 23, 2024 33.91 33.99 33.06 33.19 32.84 19,576
Feb 22, 2024 33.40 34.53 33.40 33.72 33.36 63,381
Feb 21, 2024 32.67 33.29 32.51 32.89 32.54 32,860
Feb 20, 2024 33.01 33.03 32.31 32.76 32.41 17,238
Feb 19, 2024 33.38 33.38 33.07 33.08 32.74 4,443
Feb 16, 2024 33.67 33.93 32.91 33.22 32.87 13,269
Feb 15, 2024 33.20 33.87 33.15 33.37 33.02 6,875
Feb 14, 2024 32.46 33.09 32.30 33.08 32.74 17,960
Feb 13, 2024 33.91 34.00 32.21 32.33 31.99 47,671
Feb 12, 2024 33.76 34.33 33.65 33.89 33.53 22,865
Feb 9, 2024 33.25 34.06 33.12 33.65 33.30 46,054
Feb 8, 2024 32.05 33.42 31.75 33.08 32.73 53,230
Feb 7, 2024 33.49 33.54 31.73 31.93 31.60 58,895
Feb 6, 2024 33.00 34.86 32.88 33.54 33.19 95,121
Feb 5, 2024 33.65 34.97 33.48 34.59 34.23 53,205
Feb 2, 2024 33.72 33.79 33.15 33.66 33.30 10,911
Feb 1, 2024 33.70 34.26 33.28 33.63 33.28 9,245
Jan 31, 2024 33.74 33.97 33.57 33.57 33.22 16,091
Jan 30, 2024 33.74 34.35 33.59 33.98 33.62 11,837
Jan 29, 2024 34.19 34.33 33.42 33.72 33.37 10,630
Jan 26, 2024 34.03 34.53 33.88 34.13 33.77 10,343
Jan 25, 2024 34.25 34.94 33.95 34.31 33.95 25,812
Jan 24, 2024 34.60 35.17 34.11 34.81 34.44 18,485
Jan 23, 2024 34.65 35.06 34.64 34.85 34.49 13,040
Jan 22, 2024 34.72 35.03 34.53 34.60 34.24 15,052
Jan 19, 2024 34.50 35.03 34.12 34.74 34.37 36,744
Jan 18, 2024 32.78 34.38 32.77 34.38 34.02 31,911
Jan 17, 2024 33.28 33.28 32.38 32.51 32.16 19,571
Jan 16, 2024 33.62 33.68 33.08 33.33 32.98 13,198
Jan 15, 2024 33.83 34.09 33.66 33.81 33.45 11,045

Related Tickers

XS4.F ON Semiconductor Corporation
52.67
0.00%
 
3FS.MU Kalray SA
0.9100
0.00%
 
VNX.HM NXP Semiconductors NV
201.00
-0.99%
 
AMSSY ams-OSRAM AG
3.5900
0.00%
 
SSLLF Siltronic AG
47.51
0.00%
 
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
 
0QWC.IL ams-OSRAM AG
6.25
-0.45%
 
SGM.DE STMicroelectronics N.V.
24.06
-4.45%
 
NDCVF Nordic Semiconductor ASA
9.20
0.00%
 
CML.L CML Microsystems plc
277.50
-1.77%