Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Infineon Technologies AG logo
IFX.DE
Infineon Technologies AG
13:12:15
83.14 €
0.0000 (%0.00)
Previous Close: 82.01
Day Low₺82.01
Day High₺84.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IFX.DE: Infineon Technologies AG Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8742
CLOSE 21.8849

Low

LOW 10.13

High

HIGH 32.03
DATEOPENHIGHLOWCLOSE
01/02/202020.220.8920.1820.68
01/03/202020.5520.5520.2220.39
01/06/20202020.0819.4220.05
01/07/202020.421.0420.421.04
01/08/202020.8421.5820.7121.31
01/09/202021.7421.9921.6321.63
01/10/202021.7521.7721.4221.42
01/13/202021.521.6821.4521.66
01/14/202021.6521.7321.3121.34
01/15/202021.2521.4221.0721.17
01/16/202021.4521.5121.1321.17
01/17/202021.2821.421.1321.13
01/20/202021.1521.3321.1121.14
01/21/202020.9721.0720.7421.06
01/22/202021.2121.3921.0421.35
01/23/202021.321.9821.2521.53
01/24/202021.9422.121.7522
01/27/202021.3321.6321.1721.24
01/28/202021.3321.420.5320.93
01/29/20202121.3720.8620.86
01/30/202020.3620.7320.220.36
01/31/202020.3220.519.5119.58
02/03/202019.6319.7819.3819.51
02/04/202019.7220.1719.6720.13
02/05/202020.3522.532022.26
02/06/202022.4922.8722.1122.2
02/07/20202222.2421.7421.97
02/10/202021.9221.9821.4821.72
02/11/202022.0522.2321.7322.16
02/12/202022.1322.8322.1322.81
02/13/202022.622.9622.3322.86
02/14/202022.9323.0722.4622.57
02/17/202022.5922.7422.1122.22
02/18/202021.682221.5821.74
02/19/20202222.3121.7922.18
02/20/202022.1522.321.7321.73
02/21/202021.3321.720.8321.1
02/24/202019.9120.2419.6320.14
02/25/202020.6220.8420.0820.34
02/26/202020.1720.7619.6420.54
02/27/202020.220.219.0319.51
02/28/202018.518.8618.118.79
03/02/202019.4219.4917.6618.62
03/03/202018.9619.5318.818.94
03/04/202019.1119.3218.7418.91
03/05/202019.0119.0917.7917.83
03/06/202017.1617.6616.8116.86
03/09/202015.6216.215.2815.81
03/10/202016.7216.8815.9215.99
03/11/202016.1316.4215.9616.01
03/12/202014.8715.0113.6813.71
03/13/20201515.2613.8214.08
03/16/202013.0513.3211.2912.6
03/17/202013.3913.3911.8812.66
03/18/202012.1212.1210.5510.68
03/19/202010.6811.3910.1311.22
03/20/202011.7912.311.3311.47
03/23/202010.7511.5610.411.47
03/24/202012.9713.3412.513.07
03/25/202013.9514.5513.2113.99
03/26/202013.4914.4213.3314.37
03/27/202013.9714.0213.3113.39
03/30/202013.4913.7512.7513.54
03/31/202013.9414.1413.1813.43
04/01/202012.9613.1712.7312.87
04/02/202012.8813.2412.5913.14
04/03/202013.1413.5713.0313.35
04/06/202014.2814.3913.8514.14
04/07/202014.9815.4614.6314.88
04/08/202014.7915.8514.7115.8
04/09/202016.5316.7515.716.23
04/14/202016.4817.3415.9616.84
04/15/202016.6516.8915.2315.3
04/16/202015.9516.1415.3915.53
04/17/202016.3116.6415.9316.55
04/20/202016.716.8315.7616.51
04/21/202016.0816.1915.0815.17
04/22/202015.516.1515.416.03
04/23/202016.216.2315.7515.77
04/24/202015.3515.6315.215.33
04/27/202015.9416.0815.7115.83
04/28/202015.9116.8215.8916.49
04/29/202016.5117.4716.4317.41
04/30/202017.6717.9316.9516.95
05/04/202016.1216.2715.6615.82
05/05/202016.8116.8716.0716.8
05/06/202016.8517.8716.7217.63
05/07/202017.8318.3717.7518.2
05/08/202018.5218.5818.1918.31
05/11/202018.4418.4717.5117.81
05/12/202017.5518.0717.4517.8
05/13/202017.5417.6617.1217.41
05/14/202017.0317.1316.516.86
05/15/202017.3517.5216.6916.93
05/18/202017.3918.1717.2218.12
05/19/202018.3518.6117.7118.59
05/20/202018.4919.5218.2819.37
05/21/202019.1819.4118.6618.88
05/22/202018.419.2918.319.15
05/25/202019.419.618.9619.48
05/26/202019.6720.4519.5620.16
05/27/20202020.1218.9919.25
05/28/202019.7219.8619.0819.35
05/29/202018.9219.4618.7518.86
06/02/202019.6820.1119.4519.66
06/03/202020.2920.9620.0820.83
06/04/202020.4720.9220.3920.65
06/05/202020.5421.7820.521.65
06/08/202021.2821.6420.9621.28
06/09/202021.3821.5520.7120.87
06/10/20202121.3920.4420.89
06/11/202019.9320.2119.6219.67
06/12/202019.3520.1119.2419.53
06/15/202018.8519.4718.6719.3
06/16/202019.9520.2319.5319.79
06/17/202019.8420.519.8120.13
06/18/202020.120.9220.0320.32
06/19/202020.4520.6720.2620.47
06/22/202020.1520.572020.32
06/23/202020.5821.1320.2920.78
06/24/202020.9221.2220.3720.42
06/25/202020.420.7820.1920.59
06/26/202020.7821.0120.4320.55
06/29/202020.4320.9120.2320.54
06/30/202020.8920.9920.5720.88
07/01/202020.6320.7520.3320.53
07/02/202020.8720.9120.4220.84
07/03/202020.9221.1620.7220.83
07/06/202021.321.5220.8821.52
07/07/202021.321.4321.1521.25
07/08/202021.0221.3820.9521.15
07/09/202021.4821.9921.4221.66
07/10/202021.732321.7222.55
07/13/202023.0323.2122.823.21
07/14/202022.4222.5621.8222.01
07/15/202022.3822.5522.1722.43
07/16/202022.2322.3821.7221.83
07/17/202022.0522.4922.0322.4
07/20/202022.3822.8922.2422.87
07/21/202023.1223.622.8822.92
07/22/20202323.2122.8622.96
07/23/202023.1223.4522.5822.68
07/24/202021.7221.9321.3321.79
07/27/202021.7222.4221.7122.25
07/28/202022.4222.4621.621.78
07/29/202021.6621.8221.3921.57
07/30/202021.5521.6620.6620.97
07/31/202020.9721.720.9121.13
08/03/202021.3921.7921.1921.66
08/04/202022.522.922.1122.21
08/05/202022.2422.7621.5321.83
08/06/202021.922.1921.3421.51
08/07/202021.622.0421.3422.04
08/10/202021.9722.0421.4521.51
08/11/202021.8622.4721.8322.42
08/12/202022.2722.52222.45
08/13/202022.4522.4522.0722.23
08/14/202022.1522.2521.6921.75
08/17/202021.7222.6121.7222.5
08/18/202022.52322.2322.49
08/19/202022.522.7722.4222.49
08/20/202022.222.2821.9222.09
08/21/202022.2922.4921.8822.17
08/24/202022.4423.1322.4422.8
08/25/202023.0123.3522.9222.92
08/26/202022.9523.8722.8123.85
08/27/202023.924.1223.2623.35
08/28/202023.2423.422.9823.33
08/31/202023.423.4723.1123.16
09/01/202023.523.723.0523.5
09/02/202023.6224.2623.5524.05
09/03/202024.2824.2822.8322.89
09/04/202022.923.4822.522.78
09/07/202022.9523.5122.923.51
09/08/202023.6523.6822.523.07
09/09/202022.924.1722.8823.96
09/10/202024.1124.2123.6423.87
09/11/202023.7124.1523.6223.89
09/14/202024.0524.6723.9824.67
09/15/202024.7424.8724.2924.4
09/16/202024.524.5924.2824.45
09/17/202023.9624.2623.7124.08
09/18/202024.324.4723.9123.92
09/21/202023.7923.9222.822.98
09/22/202023.3123.6223.2223.38
09/23/202023.6423.8423.4523.45
09/24/202023.0823.5423.0123.45
09/25/202023.3623.3922.4722.97
09/28/202023.2223.9723.2223.91
09/29/202023.9324.2423.7124.18
09/30/202024.0424.2323.724.12
10/01/202024.826.0824.5925.95
10/02/202025.4525.7625.2625.42
10/05/202025.5125.8125.325.71
10/06/202025.8426.0425.4925.75
10/07/202025.9526.3725.5426.3
10/08/202026.5926.9826.1326.83
10/09/202027.0328.0827.0227.51
10/12/202027.628.0827.2428.08
10/13/202028.128.1727.3227.57
10/14/202027.5628.3327.4327.81
10/15/202027.4527.5326.9627.37
10/16/202027.492827.427.61
10/19/202027.7527.8327.2727.63
10/20/202027.4127.6427.2727.27
10/21/202027.4527.526.926.96
10/22/202026.82726.3426.58
10/23/202026.372726.1226.8
10/26/202026.5927.0126.3226.42
10/27/202026.626.7625.6425.64
10/28/202024.925.2523.3823.69
10/29/202023.6824.1723.6823.91
10/30/202023.524.1523.3823.9
11/02/202024.0424.7123.9624.46
11/03/202024.7425.7524.6625.54
11/04/202025.0525.5924.6125.54
11/05/202026.326.7226.1526.38
11/06/202026.3426.4925.7426.41
11/09/202027.327.4526.3327.35
11/10/202027.4227.422626.18
11/11/202026.022725.5926.81
11/12/202026.6626.9326.1226.14
11/13/202026.0926.7326.0126.36
11/16/202026.4927.0826.3326.83
11/17/202026.8327.1826.6526.67
11/18/202026.6626.8526.3826.8
11/19/202026.7427.1226.4327.06
11/20/202027.0427.4126.927.41
11/23/202027.4728.1227.4727.6
11/24/20202828.3327.8928
11/25/20202828.4727.9828.38
11/26/202028.528.7928.3428.61
11/27/202028.5529.7628.5329.61
11/30/202029.3529.9529.2629.52
12/01/202029.4529.628.8529.44
12/02/202029.429.8228.729.07
12/03/202029.1229.228.6128.73
12/04/202028.8229.5728.7529.57
12/07/202029.530.0829.4230.08
12/08/202030.130.3229.8929.91
12/09/202030.0930.3328.6729.72
12/10/202029.3829.4128.5729.05
12/11/202028.8229.0728.6228.88
12/14/202029.0829.628.5529.45
12/15/202029.2530.2228.7330.22
12/16/202030.330.9230.2430.49
12/17/202030.631.1730.5630.95
12/18/202030.931.0230.3530.88
12/21/202030.430.5729.4229.65
12/22/202029.8930.8629.8330.83
12/23/202030.9831.5130.931.28
12/28/202031.7832.0331.531.81
12/29/202031.923231.3831.43
12/30/202031.531.7831.3931.39