Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Infineon Technologies AG (IFXA.F)

Compare
24.40
+0.60
+(2.52%)
As of 9:42:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202524.4024.4024.4024.4024.401,630
Apr 8, 202524.2026.2023.8023.8023.801,630
Apr 7, 202526.6027.4023.6025.0025.00870
Apr 4, 202527.4027.4025.8026.6026.601,225
Apr 3, 202530.0030.0028.2028.2028.20190
Apr 2, 202530.2030.2030.0030.0030.007
Apr 1, 202529.8030.2029.8030.2030.20-
Mar 31, 202530.8030.8029.8030.6030.6060
Mar 28, 202532.0032.0031.6031.6031.60-
Mar 27, 202533.0033.0031.8032.2032.20608
Mar 26, 202534.2034.2034.2034.2034.20-
Mar 25, 202533.8035.4033.8034.2034.20130
Mar 24, 202532.6034.2032.6033.8033.80205
Mar 21, 202533.6033.6032.4032.4032.40-
Mar 20, 202534.6034.6033.8034.0034.00500
Mar 19, 202534.8034.8034.8034.8034.80-
Mar 18, 202533.8035.6033.8034.6034.606
Mar 17, 202534.2034.2034.0034.0034.00-
Mar 14, 202533.6034.0033.6034.0034.00-
Mar 13, 202534.4034.4033.8033.8033.80-
Mar 12, 202534.0034.6034.0034.2034.2020
Mar 11, 202533.8034.6033.8034.6034.60-
Mar 10, 202535.4035.4033.6033.6033.60120
Mar 7, 202536.2036.4035.6036.4036.405
Mar 6, 202535.0036.2035.0036.2036.20-
Mar 5, 202533.6035.4033.6035.4035.40750
Mar 4, 202535.4035.4033.8033.8033.80180
Mar 3, 202535.0035.4035.0035.4035.40-
Feb 28, 202534.6034.8034.6034.8034.80-
Feb 27, 202536.0036.8035.8035.8035.80498
Feb 26, 202536.4036.8036.4036.8036.80312
Feb 25, 202537.2037.2036.8036.8036.8050
Feb 24, 2025 0.33 Dividend
Feb 24, 202537.6038.8037.4037.4037.4066
Feb 21, 202537.8038.0037.8038.0037.6310
Feb 20, 202538.0039.0038.0038.4038.03170
Feb 19, 202537.8037.8037.4037.4037.0426
Feb 18, 202537.0037.4037.0037.4037.0459
Feb 17, 202537.0037.8037.0037.4037.04137
Feb 14, 202536.6038.0036.6037.2036.84705
Feb 13, 202536.8037.2036.8037.2036.84-
Feb 12, 202536.0037.2036.0036.4036.0552
Feb 11, 202535.8036.4035.8036.4036.05324
Feb 10, 202536.4037.0036.4036.4036.0510
Feb 7, 202536.6037.6036.4036.4036.05665
Feb 6, 202534.8037.0034.8036.8036.44400
Feb 5, 202534.0035.0033.8034.6034.27414
Feb 4, 202533.0034.4033.0033.8033.47328
Feb 3, 202530.6030.6030.4030.4030.11-
Jan 31, 202531.2032.0031.2031.6031.29825
Jan 30, 202532.2032.2032.2032.2031.89-
Jan 29, 202533.2033.2032.2032.2031.89350
Jan 28, 202532.6032.8032.6032.8032.4815
Jan 27, 202533.0033.0032.8032.8032.4885
Jan 24, 202533.6034.6033.6033.6033.28200
Jan 23, 202533.6033.8033.6033.6033.28106
Jan 22, 202533.8033.8033.6033.6033.28800
Jan 21, 202533.6034.6033.6033.8033.471,250
Jan 20, 202533.4033.4033.4033.4033.08-
Jan 17, 202532.8034.0032.8034.0033.671,126
Jan 16, 202532.8033.4032.8033.0032.681,157
Jan 15, 202532.2033.4032.2033.0032.68644
Jan 14, 202532.0033.4032.0032.8032.481,998
Jan 13, 202532.6032.6031.6031.6031.2923
Jan 10, 202531.8032.0031.8032.0031.6950
Jan 9, 202532.2032.2031.8031.8031.4970
Jan 8, 202533.8033.8032.6032.6032.29-
Jan 7, 202533.0033.8033.0033.8033.47117
Jan 6, 202530.8033.4030.8033.4033.08111
Jan 3, 202531.0031.0031.0031.0030.70-
Jan 2, 202531.0031.0031.0031.0030.7081
Dec 30, 202431.2031.2031.2031.2030.90120
Dec 27, 202431.0031.0031.0031.0030.70-
Dec 23, 202431.0031.6030.0031.6031.29598
Dec 20, 202431.4031.4031.0031.0030.70400
Dec 19, 202432.2032.2032.2032.2031.897
Dec 18, 202432.4032.4032.4032.4032.09-
Dec 17, 202433.2033.2033.2033.2032.8840
Dec 16, 202433.4033.4032.4032.4032.0981
Dec 13, 202433.0033.4032.8033.4033.08203
Dec 12, 202432.6033.6032.6033.6033.28152
Dec 11, 202432.6032.8032.6032.8032.48-
Dec 10, 202432.6033.8032.6033.8033.4740
Dec 9, 202432.2033.0032.2033.0032.68-
Dec 6, 202431.6032.4031.6031.8031.49200
Dec 5, 202431.4031.8031.4031.8031.4910
Dec 4, 202431.4031.6031.4031.6031.29-
Dec 3, 202430.8031.8030.8030.8030.5035
Dec 2, 202430.4030.8030.4030.8030.50-
Nov 29, 202429.6030.8029.6030.4030.1180
Nov 28, 202429.6029.6029.6029.6029.31-
Nov 27, 202430.0030.0029.8029.8029.51-
Nov 26, 202429.8031.0029.8030.8030.50270
Nov 25, 202429.8030.4029.8029.8029.51591
Nov 22, 202429.0029.4028.8029.4029.12197
Nov 21, 202428.6028.6028.6028.6028.32-
Nov 20, 202428.8029.0028.8029.0028.72-
Nov 19, 202429.4029.4028.2028.2027.93-
Nov 18, 202430.0030.0029.4029.4029.12-
Nov 15, 202430.0030.0029.8029.8029.51-
Nov 14, 202429.0030.2029.0030.2029.91-
Nov 13, 202430.6030.6029.0029.0028.7215
Nov 12, 202428.8031.4028.8031.4031.102,484
Nov 11, 202428.8030.2028.6029.8029.51285
Nov 8, 202429.0029.0028.6028.6028.3250
Nov 7, 202428.0029.0028.0028.4028.13553
Nov 6, 202429.0030.0027.8027.8027.53437
Nov 5, 202428.8028.8028.8028.8028.52-
Nov 4, 202428.8029.6028.6028.6028.32130
Nov 1, 202428.8029.4028.6028.6028.32120
Oct 31, 202429.4029.4029.0029.4029.12188
Oct 30, 202430.4030.4030.4030.4030.11-
Oct 29, 202431.0031.0030.0030.0029.71-
Oct 28, 202430.8030.8030.8030.8030.50-
Oct 25, 202430.6031.0030.6031.0030.70100
Oct 24, 202430.8030.8030.8030.8030.50-
Oct 23, 202429.8030.8029.8030.8030.50100
Oct 22, 202430.0030.0030.0030.0029.71-
Oct 21, 202430.6030.6030.4030.4030.11125
Oct 18, 202430.6030.6030.6030.6030.30-
Oct 17, 202430.0030.8030.0030.8030.50-
Oct 16, 202430.0030.0030.0030.0029.71-
Oct 15, 202430.6030.8030.2030.2029.91220
Oct 14, 202429.8030.4029.8030.4030.11-
Oct 11, 202430.0030.0029.8029.8029.51-
Oct 10, 202431.2031.2029.8029.8029.51135
Oct 9, 202429.4030.4029.4029.8029.512
Oct 8, 202431.0031.0029.2029.2028.92200
Oct 7, 202430.0030.0030.0030.0029.71-
Oct 4, 202430.6030.6029.8030.0029.71161
Oct 3, 202430.2030.2030.2030.2029.91-
Oct 2, 202430.2030.2030.2030.2029.91-
Oct 1, 202431.0031.0030.6030.6030.30-
Sep 30, 202432.4032.4031.2031.2030.90400
Sep 27, 202430.8032.2030.8032.2031.89100
Sep 26, 202430.0030.8030.0030.4030.1138
Sep 25, 202429.2029.4029.2029.4029.12-
Sep 24, 202429.2029.8029.2029.8029.51-
Sep 23, 202428.6029.0028.6029.0028.7270
Sep 20, 202431.4031.4029.0029.0028.7250
Sep 19, 202429.8031.0029.8030.4030.11217
Sep 18, 202429.4029.8029.4029.8029.51-
Sep 17, 202429.0029.8029.0029.8029.51-
Sep 16, 202429.6029.6029.6029.6029.31-
Sep 13, 202429.6029.6029.4029.4029.128
Sep 12, 202429.6029.6029.6029.6029.31-
Sep 11, 202428.2029.6028.2029.0028.72150
Sep 10, 202429.0029.2029.0029.2028.92133
Sep 9, 202428.8029.6028.8029.6029.3110
Sep 6, 202429.4029.4029.4029.4029.12-
Sep 5, 202429.4030.6029.4030.6030.301,000
Sep 4, 202430.6030.6029.6029.6029.31119
Sep 3, 202432.0032.0031.8031.8031.49157
Sep 2, 202432.2032.4032.2032.4032.0950
Aug 30, 202432.6032.6032.2032.6032.29420
Aug 29, 202431.6032.6031.6032.6032.29165
Aug 28, 202431.8032.2031.8032.2031.89-
Aug 27, 202431.4032.2031.4032.2031.89150
Aug 26, 202431.4031.8031.4031.8031.49-
Aug 23, 202431.4032.2031.4031.4031.10150
Aug 22, 202431.6031.8031.6031.8031.49-
Aug 21, 202431.0032.0031.0032.0031.69100
Aug 20, 202431.0031.4031.0031.4031.10-
Aug 19, 202431.0031.2031.0031.2030.90-
Aug 16, 202431.2031.4031.2031.4031.10-
Aug 15, 202430.0031.2030.0031.2030.90-
Aug 14, 202430.0030.2030.0030.2029.91-
Aug 13, 202429.8029.8029.8029.8029.51132
Aug 12, 202430.6031.2030.0030.0029.71350
Aug 9, 202430.0030.8030.0030.2029.91110
Aug 8, 202429.8029.8029.6029.6029.31-
Aug 7, 202429.2030.6029.2030.2029.91718
Aug 6, 202429.6030.0029.2029.2028.92245
Aug 5, 202428.0029.8028.0029.8029.51851
Aug 2, 202429.8029.8029.8029.8029.514
Aug 1, 202432.2032.2032.2032.2031.89-
Jul 31, 202432.0032.4032.0032.4032.09131
Jul 30, 202431.0031.8031.0031.8031.49-
Jul 29, 202431.0031.6031.0031.6031.29-
Jul 26, 202430.6030.8030.4030.4030.11-
Jul 25, 202431.4031.4030.2030.4030.1172
Jul 24, 202432.0032.8032.0032.8032.48100
Jul 23, 202433.8033.8033.8033.8033.47-
Jul 22, 202434.4034.4034.4034.4034.07150
Jul 19, 202434.0034.0033.0033.0032.6810
Jul 18, 202434.4034.4034.4034.4034.07-
Jul 17, 202434.6034.6034.6034.6034.27-
Jul 16, 202435.2035.2035.0035.0034.66-
Jul 15, 202435.6035.6035.0035.0034.66-
Jul 12, 202434.8034.8034.8034.8034.46-
Jul 11, 202434.8034.8034.8034.8034.46-
Jul 10, 202434.4034.4034.4034.4034.07-
Jul 9, 202435.2035.8035.2035.8035.452
Jul 8, 202436.0036.6036.0036.6036.2550
Jul 5, 202434.4036.0034.4036.0035.655,350
Jul 4, 202434.2034.4034.2034.4034.07631
Jul 3, 202433.6033.6033.6033.6033.28-
Jul 2, 202433.8033.8033.8033.8033.47-
Jul 1, 202433.8033.8033.8033.8033.47-
Jun 28, 202433.4033.8033.4033.8033.4727
Jun 27, 202433.8033.8033.8033.8033.47-
Jun 26, 202433.6033.6033.6033.6033.28-
Jun 25, 202433.4033.4033.4033.4033.08-
Jun 24, 202433.4033.4033.4033.4033.08-
Jun 21, 202434.4034.4033.4033.4033.08-
Jun 20, 202434.4035.0034.4035.0034.66203
Jun 19, 202435.6035.6035.0035.0034.6635
Jun 18, 202435.8035.8035.4035.4035.06-
Jun 17, 202436.0036.8036.0036.8036.44123
Jun 14, 202437.4037.4036.4036.4036.05170
Jun 13, 202438.0038.0037.8037.8037.43-
Jun 12, 202437.2038.0037.0038.0037.631,075
Jun 11, 202437.0038.4037.0037.2036.845
Jun 10, 202437.2037.2037.2037.2036.84-
Jun 7, 202436.6037.2036.6037.2036.84-
Jun 6, 202436.6037.0036.4037.0036.64330
Jun 5, 202436.2036.8036.2036.8036.44-
Jun 4, 202436.2036.8036.2036.8036.44-
Jun 3, 202436.4037.0036.4037.0036.642
May 31, 202436.4036.4036.4036.4036.05-
May 30, 202436.2037.6036.2037.6037.2410
May 29, 202437.6037.6036.8036.8036.44-
May 28, 202437.2038.4037.2037.6037.24293
May 27, 202436.6037.6036.6037.6037.24450
May 24, 202437.0037.2037.0037.2036.84200
May 23, 202437.2037.8037.2037.6037.24100
May 22, 202435.4037.0035.4036.8036.44360
May 21, 202436.6036.6036.0036.0035.65200
May 20, 202436.0036.8036.0036.8036.4440
May 17, 202436.0036.4036.0036.4036.05-
May 16, 202437.0037.8037.0037.0036.6411
May 15, 202436.6037.2036.6037.2036.84-
May 14, 202436.8036.8036.6036.6036.2573
May 13, 202437.4037.4036.4037.2036.84220
May 10, 202436.0037.4036.0037.4037.0414
May 9, 202435.4036.4035.4036.2035.85300
May 8, 202435.8035.8035.4035.4035.06-
May 7, 202432.2036.6032.2035.8035.45523
May 6, 202431.0031.8031.0031.8031.49-
May 3, 202431.0031.2031.0031.2030.90-
May 2, 202431.6031.6031.6031.6031.29-
Apr 30, 202432.2033.8032.2032.6032.2945
Apr 29, 202433.0033.0032.4032.4032.0925
Apr 26, 202432.2032.4032.2032.2031.89460
Apr 25, 202430.0033.2030.0032.2031.89365
Apr 24, 202430.2032.2030.2031.2030.901
Apr 23, 202429.4030.4029.2029.4029.12950
Apr 22, 202429.6029.8029.6029.6029.313
Apr 19, 202429.8030.0029.8030.0029.71-
Apr 18, 202431.6031.6030.2030.6030.30260
Apr 17, 202431.6031.6031.6031.6031.29-
Apr 16, 202431.8031.8031.0031.6031.29100
Apr 15, 202431.6032.4031.6032.4032.0930
Apr 12, 202432.2032.2031.6031.6031.29-
Apr 11, 202433.0033.0032.8032.8032.48-
Apr 10, 202433.0034.8033.0033.2032.88202
Apr 9, 202431.8033.2031.8033.2032.88-

Related Tickers

SMT.BK Stars Microelectronics (Thailand) Public Company Limited
0.8400
-5.62%
 
6441.TWO Ibase Gaming Inc.
23.10
-9.94%
 
6723.T Renesas Electronics Corporation
1,453.50
-6.23%
 
MPWR Monolithic Power Systems, Inc.
455.19
-6.84%
 
STM STMicroelectronics N.V.
17.78
-5.88%
 
2340.TW Taiwan-Asia Semiconductor Corporation
17.80
-9.87%
 
SIMO Silicon Motion Technology Corporation
38.97
-6.75%
 
NXPI NXP Semiconductors N.V.
153.50
-6.00%
 
ON ON Semiconductor Corporation
31.95
-8.92%
 
UMC United Microelectronics Corporation
6.12
-0.16%