Dusseldorf - Delayed Quote EUR

Infineon Technologies AG (IFXA.DU)

Compare
32.40
+0.20
+(0.62%)
As of 9:10:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202532.2032.4032.2032.4032.40-
Jan 14, 202532.0032.2032.0032.2032.20-
Jan 13, 202531.4031.4031.0031.4031.40-
Jan 10, 202531.4031.6031.2031.6031.60-
Jan 9, 202532.2032.2031.8031.8031.80-
Jan 8, 202533.0033.2032.2032.2032.20-
Jan 7, 202532.4033.2032.4033.2033.20-
Jan 6, 202530.4032.2030.4032.2032.20-
Jan 3, 202530.6030.6030.0030.0030.00-
Jan 2, 202530.6031.2030.6030.8030.80-
Dec 30, 202431.0031.0031.0031.0031.00-
Dec 27, 202430.8031.0030.6031.0031.00-
Dec 23, 202430.6030.8030.6030.8030.80-
Dec 20, 202431.0031.0030.6030.6030.60-
Dec 19, 202431.6031.8031.6031.6031.60-
Dec 18, 202432.2032.8032.2032.8032.80-
Dec 17, 202432.0032.6032.0032.6032.60-
Dec 16, 202432.0032.2031.8031.8031.80-
Dec 13, 202432.8032.8032.2032.4032.40-
Dec 12, 202432.4032.6032.4032.6032.60-
Dec 11, 202432.6032.6032.4032.6032.60-
Dec 10, 202432.4032.8032.4032.6032.60-
Dec 9, 202431.8032.6031.8032.6032.60-
Dec 6, 202431.6031.6031.2031.6031.60-
Dec 5, 202431.2031.4031.2031.4031.40-
Dec 4, 202431.0031.2031.0031.2031.20-
Dec 3, 202430.4030.8030.4030.4030.40-
Dec 2, 202429.8030.2029.8030.2030.20-
Nov 29, 202429.6029.8029.4029.8029.80-
Nov 28, 202429.6030.0029.6029.6029.60-
Nov 27, 202429.8029.8029.4029.4029.40-
Nov 26, 202429.4030.0029.4030.0030.00-
Nov 25, 202429.4030.0029.4029.6029.60-
Nov 22, 202428.6029.0028.6029.0029.00-
Nov 21, 202428.6028.6028.0028.2028.20-
Nov 20, 202428.8028.8028.4028.4028.40-
Nov 19, 202429.0029.2028.2028.2028.20-
Nov 18, 202429.6029.6029.0029.0029.00-
Nov 15, 202429.6029.6029.2029.6029.60-
Nov 14, 202428.6029.6028.6029.6029.60-
Nov 13, 202430.0030.0028.8028.8028.80-
Nov 12, 202429.0030.4029.0030.4030.40-
Nov 11, 202428.2029.4028.2029.4029.404
Nov 8, 202428.2028.2027.8027.8027.80-
Nov 7, 202427.8028.4027.8028.4028.40-
Nov 6, 202428.4028.4027.6027.6027.60-
Nov 5, 202428.4028.6028.2028.6028.60-
Nov 4, 202428.6028.6028.4028.4028.40-
Nov 1, 202428.4028.6028.4028.6028.60-
Oct 31, 202428.6028.6028.4028.4028.40-
Oct 30, 202429.8029.8029.2029.2029.20-
Oct 29, 202430.2030.4030.0030.0030.00-
Oct 28, 202430.0030.2030.0030.0030.00-
Oct 25, 202429.8030.0029.8030.0030.00-
Oct 24, 202430.0030.0030.0030.0030.00-
Oct 23, 202429.4030.0029.4030.0030.00-
Oct 22, 202429.4029.4029.0029.0029.00-
Oct 21, 202429.4029.4029.4029.4029.40-
Oct 18, 202430.0030.6030.0030.0030.00-
Oct 17, 202429.8030.2029.8030.0030.00-
Oct 16, 202429.6029.6029.6029.6029.60-
Oct 15, 202430.4030.6029.8029.8029.80-
Oct 14, 202429.6030.4029.6030.4030.40-
Oct 11, 202429.6029.6029.6029.6029.60-
Oct 10, 202429.8029.8029.4029.6029.60-
Oct 9, 202429.2029.8029.2029.8029.80-
Oct 8, 202429.4029.4029.0029.2029.20-
Oct 7, 202429.8029.8029.6029.6029.60-
Oct 4, 202429.4029.6029.0029.6029.60-
Oct 3, 202429.6030.6029.0029.0029.0015
Oct 2, 202429.8029.8029.6029.8029.80-
Oct 1, 202430.8030.8029.8029.8029.8040
Sep 30, 202431.8031.8030.8030.8030.80-
Sep 27, 202430.2030.8030.2030.8030.80-
Sep 26, 202429.4030.2029.4030.0030.00-
Sep 25, 202429.0029.0029.0029.0029.00-
Sep 24, 202429.2029.2029.2029.2029.20-
Sep 23, 202428.6029.0028.4028.6028.601,500
Sep 20, 202429.8029.8028.4028.4028.40-
Sep 19, 202429.6030.2029.6030.2030.20-
Sep 18, 202429.2029.6029.0029.4029.40-
Sep 17, 202428.4029.2028.4029.0029.00-
Sep 16, 202429.0029.0028.4028.4028.40-
Sep 13, 202428.8029.0028.6029.0029.00-
Sep 12, 202429.0029.0028.6028.8028.80-
Sep 11, 202428.0028.4028.0028.4028.40-
Sep 10, 202428.4028.6027.8027.8027.80-
Sep 9, 202428.6028.6028.4028.6028.60-
Sep 6, 202429.2029.2028.4028.4028.40-
Sep 5, 202429.4029.4029.2029.4029.40-
Sep 4, 202429.8030.0029.2029.4029.40-
Sep 3, 202432.2032.2030.6030.6030.60-
Sep 2, 202432.4032.4032.4032.4032.40-
Aug 30, 202432.0032.4032.0032.2032.20-
Aug 29, 202431.4032.2031.4032.2032.20-
Aug 28, 202431.8031.8031.6031.6031.60-
Aug 27, 202431.4031.6031.4031.6031.60-
Aug 26, 202431.4031.6031.4031.4031.40-
Aug 23, 202431.2031.4031.2031.4031.40-
Aug 22, 202431.4031.6031.2031.2031.20-
Aug 21, 202431.0031.6031.0031.4031.40-
Aug 20, 202431.0031.2030.8030.8030.80-
Aug 19, 202430.8030.8030.8030.8030.80-
Aug 16, 202431.2031.2031.0031.0031.00-
Aug 15, 202429.8031.0029.8031.0031.00-
Aug 14, 202429.8029.8029.6029.6029.60-
Aug 13, 202429.6029.6029.6029.6029.60-
Aug 12, 202429.6029.6029.6029.6029.6016
Aug 9, 202429.8029.8029.4029.6029.60-
Aug 8, 202429.2029.6029.2029.6029.60-
Aug 7, 202429.2029.8029.2029.2029.20-
Aug 6, 202430.0030.0028.8029.2029.20-
Aug 5, 202427.8029.2027.0029.2029.20-
Aug 2, 202429.4029.4028.6028.6028.60-
Aug 1, 202431.4031.6029.8029.8029.80-
Jul 31, 202431.2031.6031.2031.4031.40-
Jul 30, 202430.6031.2030.6030.8030.80-
Jul 29, 202430.4030.8030.2030.8030.80-
Jul 26, 202429.8030.2029.6030.2030.20-
Jul 25, 202431.0031.0029.8029.8029.80-
Jul 24, 202432.4032.4031.8031.8031.80-
Jul 23, 202433.2034.0032.4032.6032.605
Jul 22, 202432.4033.6032.4033.6033.60-
Jul 19, 202434.2034.2032.4032.4032.40-
Jul 18, 202434.0034.2034.0034.0034.00-
Jul 17, 202434.2034.4034.0034.0034.00-
Jul 16, 202434.8034.8034.4034.4034.40-
Jul 15, 202435.2035.4034.8034.8034.80-
Jul 12, 202434.6035.2034.6035.2035.20-
Jul 11, 202435.0035.0034.6034.6034.60-
Jul 10, 202434.4034.8034.4034.8034.80-
Jul 9, 202435.0035.2034.4034.4034.40-
Jul 8, 202435.0035.6035.0035.0035.00-
Jul 5, 202434.6035.6034.6035.4035.40-
Jul 4, 202434.4034.6034.4034.4034.40-
Jul 3, 202433.8034.4033.8034.2034.20-
Jul 2, 202433.8033.8033.6033.6033.60-
Jul 1, 202435.4035.4033.6033.8033.803
Jun 28, 202433.6034.2033.6033.8033.80-
Jun 27, 202433.6034.0033.4033.6033.60-
Jun 26, 202434.0034.2033.8033.8033.80-
Jun 25, 202433.2033.6033.2033.6033.60-
Jun 24, 202433.4033.6033.2033.2033.20-
Jun 21, 202434.2034.2033.4033.4033.40-
Jun 20, 202434.2034.4034.0034.0034.00-
Jun 19, 202435.6035.6034.2034.2034.20-
Jun 18, 202436.0036.0035.6035.6035.60-
Jun 17, 202436.2036.6035.6035.6035.60-
Jun 14, 202437.4037.4036.0036.0036.00-
Jun 13, 202438.2038.2037.2037.2037.20-
Jun 12, 202437.0038.0037.0038.0038.00-
Jun 11, 202437.2037.2037.0037.0037.00-
Jun 10, 202437.2037.2037.0037.2037.20-
Jun 7, 202436.2037.6036.2037.4037.40-
Jun 6, 202437.0037.0036.2036.2036.20-
Jun 5, 202436.4036.8036.4036.8036.80-
Jun 4, 202436.4036.6036.2036.2036.20-
Jun 3, 202436.6036.8036.0036.0036.00-
May 31, 202436.6036.6036.2036.2036.20-
May 30, 202436.4036.6036.4036.6036.60-
May 29, 202437.4037.8036.6036.6036.60-
May 28, 202437.4037.8037.4037.8037.80-
May 27, 202437.4037.6037.4037.4037.40-
May 24, 202437.2037.4037.0037.4037.40-
May 23, 202437.6037.8037.4037.4037.40-
May 22, 202435.8037.0035.8037.0037.00-
May 21, 202436.8036.8035.8035.8035.8030
May 20, 202436.4037.0036.4036.8036.80-
May 17, 202436.0036.4035.8036.4036.40-
May 16, 202437.4037.6036.6036.6036.60-
May 15, 202436.6037.4036.6037.4037.40-
May 14, 202436.6036.8036.6036.6036.60-
May 13, 202437.4037.4036.6036.6036.6010
May 10, 202436.4037.4036.4037.4037.40-
May 9, 202435.4036.2035.4036.2036.20-
May 8, 202435.8036.6035.4035.4035.403
May 7, 202431.4036.0031.4035.8035.80500
May 6, 202431.0031.6031.0031.6031.60-
May 3, 202431.2031.4031.0031.0031.00-
May 2, 202431.8031.8030.8030.8030.80-
Apr 30, 202432.6032.8032.0032.0032.00-
Apr 29, 202432.8032.8032.2032.2032.20-
Apr 26, 202432.0032.6032.0032.4032.40-
Apr 25, 202430.0032.4030.0031.8031.80-
Apr 24, 202430.2031.2030.2030.8030.8010
Apr 23, 202429.6029.6029.2029.4029.40-
Apr 22, 202429.8029.8029.4029.6029.60-
Apr 19, 202429.8030.0029.6029.6029.60600
Apr 18, 202431.2031.2030.2030.2030.20-
Apr 17, 202430.8031.4030.8031.0031.00-
Apr 16, 202431.4031.6031.0031.6031.60-
Apr 15, 202431.6032.0031.6031.6031.60-
Apr 12, 202432.6032.6031.4031.4031.40-
Apr 11, 202433.0033.0032.2032.4032.40-
Apr 10, 202433.2033.6033.0033.0033.00-
Apr 9, 202431.8033.0031.8032.8032.80-
Apr 8, 202431.2031.8031.2031.8031.80-
Apr 5, 202430.8031.2030.8031.2031.20-
Apr 4, 202431.2031.4031.2031.2031.20-
Apr 3, 202432.0032.0030.8030.8030.8010
Apr 2, 202431.2031.2030.2030.2030.20-
Mar 28, 202430.8031.2030.8031.0031.00-
Mar 27, 202430.8031.0030.8031.0031.00-
Mar 26, 202430.2031.0030.2030.8030.80-
Mar 25, 202430.6030.6030.4030.4030.40-
Mar 22, 202431.2031.2030.8030.8030.80-
Mar 21, 202431.4031.4031.2031.2031.20-
Mar 20, 202431.0031.0030.4030.6030.60-
Mar 19, 202431.6031.6030.8031.0031.00-
Mar 18, 202431.6031.6031.4031.6031.60-
Mar 15, 202433.2033.2031.4031.4031.4010
Mar 14, 202434.6034.6033.2033.4033.4020
Mar 13, 202434.4034.6034.4034.4034.40-
Mar 12, 202433.2034.4033.2034.2034.20-
Mar 11, 202433.2033.4033.0033.2033.20277
Mar 8, 202434.0034.4033.8033.8033.80-
Mar 7, 202433.0034.2032.8034.2034.20-
Mar 6, 202432.8033.4032.8033.4033.40-
Mar 5, 202432.8032.8032.6032.6032.60-
Mar 4, 202433.2033.4033.0033.0033.00-
Mar 1, 202432.6033.6032.6033.6033.60-
Feb 29, 202432.4032.8032.4032.8032.80-
Feb 28, 202433.8033.8032.6032.6032.60-
Feb 27, 202432.4034.6032.4033.8033.80100
Feb 26, 2024 0.38 Dividend
Feb 26, 202432.4032.6032.2032.6032.60100
Feb 23, 202432.8033.4032.4032.4032.02-
Feb 22, 202432.6033.6032.6033.0032.61-
Feb 21, 202431.8032.8031.8032.4032.02-
Feb 20, 202432.4032.4031.8032.0031.63-
Feb 19, 202432.8032.8032.4032.6032.22-
Feb 16, 202432.8034.4032.6032.8032.422
Feb 15, 202432.8033.2032.8032.8032.4275
Feb 14, 202432.2032.4032.0032.4032.02-
Feb 13, 202433.4033.4031.8032.0031.63-
Feb 12, 202432.8033.6032.8033.6033.21-
Feb 9, 202432.8033.4032.8033.2032.81-
Feb 8, 202431.4032.6031.2032.6032.22-
Feb 7, 202432.6032.6031.4031.4031.03-
Feb 6, 202432.8033.2032.8032.8032.42-
Feb 5, 202433.2034.2033.0034.2033.80-
Feb 2, 202433.0033.2033.0033.2032.81-
Feb 1, 202432.8033.4032.8033.0032.61-
Jan 31, 202433.0033.2033.0033.2032.81-
Jan 30, 202433.0033.6033.0033.6033.21-
Jan 29, 202433.4033.4032.8033.0032.61-
Jan 26, 202433.8033.8033.4033.6033.21-
Jan 25, 202433.4034.2033.4033.8033.40-
Jan 24, 202433.8034.4033.6034.4034.00-
Jan 23, 202434.0034.6034.0034.2033.8075
Jan 22, 202434.4034.4034.0034.0033.60-
Jan 19, 202434.2034.2033.4033.8033.40-
Jan 18, 202432.4033.4032.4033.4033.01-
Jan 17, 202432.8032.8032.0032.0031.63-
Jan 16, 202433.8033.8033.8033.8033.40-
Jan 15, 202433.8033.8033.0033.0032.61-

Related Tickers

ROHCF ROHM Co., Ltd.
9.20
0.00%
 
SJN.F Synaptics Incorporated
71.88
-0.86%
 
SGM.F STMicroelectronics N.V.
23.69
-0.82%
 
ROHCY ROHM Co., Ltd.
8.98
+0.34%
 
6963.T ROHM Co., Ltd.
1,429.00
+0.56%
 
RNECF Renesas Electronics Corporation
13.45
0.00%
 
MU.NE Micron Technology, Inc.
22.30
+2.11%
 
SYNA Synaptics Incorporated
75.11
-0.31%
 
QUIK QuickLogic Corporation
8.51
+0.35%
 
RMBS Rambus Inc.
56.65
+1.06%