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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.7706
CLOSE 32.7352

Low

LOW 27.8

High

HIGH 38.81
DATEOPENHIGHLOWCLOSE
01/02/202437.838.0336.7837.06
01/03/202436.4536.8935.3335.65
01/04/202435.5935.833.7534.92
01/05/202434.535.334.3935.13
01/08/20243535.9234.935.83
01/09/202435.635.6434.8435.2
01/10/202435.435.4634.3334.78
01/11/202435.1735.2434.0534.27
01/12/202434.6734.8334.0934.26
01/15/20243434.3233.6533.81
01/16/202433.4133.733.0333.62
01/17/202432.9333.2432.3732.53
01/18/202433.434.1333.1734.1
01/19/202434.434.7234.1334.19
01/22/20243535.134.5134.65
01/23/202434.7935.0634.6234.82
01/24/202434.5135.2134.0534.9
01/25/202434.0634.9734.0334.65
01/26/202433.9134.5433.8634.35
01/29/202434.1234.2333.433.52
01/30/202433.934.3833.5834.22
01/31/202433.9934.0233.5833.74
02/01/202433.734.3133.2633.38
02/02/202433.4333.8533.1333.6
02/05/202433.5834.933.3934.65
02/06/202433.8334.9233.1533.6
02/07/20243333.231.7131.88
02/08/202432.2833.4631.7433.15
02/09/202433.134.0933.0733.64
02/12/202433.8334.3433.7934.26
02/13/202433.933.9732.1332.56
02/14/202432.5232.9932.4232.99
02/15/202433.2833.8833.2433.34
02/16/202433.6934.0132.8533.46
02/19/202433.1233.3433.0433.14
02/20/202432.8833.0332.2832.56
02/21/202432.9933.3132.5832.9
02/22/202433.9634.5333.4833.61
02/23/202433.6234.0233.0433.1
02/26/202432.8533.432.6733.22
02/27/202433.2634.6533.2434.56
02/28/202434.2734.2732.9533.17
02/29/202433.2433.5132.8133.1
03/01/202433.634.0633.3333.99
03/04/202434.3134.3333.4433.58
03/05/202433.3133.7832.9733.16
03/06/202433.3533.9533.2233.83
03/07/202433.6134.8733.3134.87
03/08/202435.0235.1334.2534.29
03/11/202433.6533.8533.133.73
03/12/202433.8835.0433.7834.88
03/13/202435.335.4234.7834.89
03/14/202434.9935.233.6333.96
03/15/202433.333.3831.7531.91
03/18/202432.2632.3831.7732
03/19/202431.6832.0931.1931.32
03/20/202431.3731.6230.6931
03/21/202432.1532.1731.4631.89
03/22/202431.631.6131.0931.22
03/25/202431.2131.3230.6630.88
03/26/202430.7331.7430.731.36
03/27/202431.3431.5731.0931.48
03/28/202431.6731.8431.3131.51
04/02/202431.5531.8730.6530.77
04/03/202431.2331.7830.9231.51
04/04/202431.5132.0331.3331.88
04/05/202431.3631.8331.331.6
04/08/202431.5832.5231.532.33
04/09/202432.3533.8332.3533.54
04/10/202434.1634.4433.4233.59
04/11/202433.533.6932.632.8
04/12/202433.3933.4731.8532.06
04/15/202432.0532.9432.0432.35
04/16/202431.732.1431.3532.09
04/17/202431.6632.0531.3931.5
04/18/202431.331.3830.3230.89
04/19/202430.3130.5730.1230.14
04/22/202430.1530.5529.7929.81
04/23/20243030.0929.6629.81
04/24/202432.532.531.3331.43
04/25/202430.532.930.4232.56
04/26/202432.8533.232.4733.03
04/29/202433.1233.2432.5132.8
04/30/202433.3533.4932.5432.72
05/02/202432.1932.4931.3331.33
05/03/202431.4232.131.4231.43
05/06/202431.532.2631.532.22
05/07/202433.5636.6333.4736.38
05/08/202436.2736.8135.6136.06
05/09/202436.137.0136.0236.89
05/10/202436.9238.1536.9238
05/13/202437.938.1337.0737.18
05/14/202437.2537.3336.7237.2
05/15/202437.338.0637.238
05/16/202438.238.2237.137.1
05/17/202436.9237.0136.137.01
05/20/202436.8637.5336.8337.49
05/21/202437.3137.3136.2836.35
05/22/202436.3137.8136.1237.71
05/23/202438.2638.637.5838.07
05/24/202437.4538.0137.3238.01
05/27/202438.1438.2637.8138.06
05/28/202438.1838.437.9638.28
05/29/202438.2638.3136.9737.06
05/30/202436.8537.3536.7337.08
05/31/202436.8137.2836.4436.83
06/03/202437.4437.8136.936.92
06/04/202436.9137.5436.6836.71
06/05/202436.9537.4936.4937.22
06/06/202437.8337.936.4736.66
06/07/202436.838.2136.7838.01
06/10/20243838.0137.3137.72
06/11/202437.6237.7937.3737.65
06/12/202437.7738.6537.5338.51
06/13/202438.7838.8137.7637.93
06/14/202438.0138.0636.4236.5
06/17/202436.8137.1936.0836.15
06/18/202436.4736.5535.635.99
06/19/202435.7635.8834.4934.69
06/20/202434.8935.1634.5334.99
06/21/202434.2634.5933.6633.94
06/24/202433.9434.3533.7234.01
06/25/202433.334.2132.9734.07
06/26/202434.3835.1134.1934.37
06/27/202434.5134.5833.8533.99
06/28/202434.1634.9733.934.31
07/01/202434.8734.8834.1334.37
07/02/202434.334.5833.8834.14
07/03/202434.734.9934.4234.73
07/04/202435.3335.4434.7134.98
07/05/202435.2636.2335.2635.78
07/08/202435.6736.2535.4935.71
07/09/202435.8235.8534.7634.98
07/10/202435.2135.443535.4
07/11/202435.6636.0435.2435.3
07/12/202435.0736.2634.936.08
07/15/202435.9936.1935.4135.74
07/16/202435.5135.7235.1535.24
07/17/20243535.6934.6534.93
07/18/202434.935.0433.9934.47
07/19/202434.634.7233.0233.1
07/22/202433.1134.5333.1134.21
07/23/202433.7533.8532.8833.07
07/24/202432.933.3332.5332.59
07/25/20243131.0730.1130.48
07/26/202430.4231.1630.1330.73
07/29/202430.9531.7330.6331.42
07/30/202431.5331.9531.4531.6
07/31/202432.532.6231.9632.05
08/01/202432.3532.4430.8631.1
08/02/202429.9230.2329.1129.53
08/05/20242830.4827.829.92
08/06/20243030.3329.2529.74
08/07/202429.9130.8329.5730.37
08/08/202429.8930.3529.7330.32
08/09/202430.5530.830.0930.17
08/12/202430.3830.530.1830.28
08/13/202430.5830.5930.0130.3
08/14/202430.6230.7630.2130.38
08/15/202430.5731.730.4731.66
08/16/202432.0432.2631.5531.55
08/19/202431.4831.7531.3631.56
08/20/202431.9832.0631.5231.64
08/21/202431.732.5531.632.11
08/22/202432.0832.4532.0332.12
08/23/202432.0432.3731.6532.2
08/26/20243232.3831.8732.14
08/27/202432.0332.631.9832.39
08/28/202432.532.6832.2632.35
08/29/202432.3733.1132.132.86
08/30/202432.533.1432.3633
09/02/202432.8232.931.9832.82
09/03/202432.8532.9431.2131.29
09/04/202430.4830.6829.7830.09
09/05/202429.7730.3629.730.05
09/06/202430.0430.1728.9828.98
09/09/202429.3129.6629.0129.24
09/10/202429.2829.3328.3728.52
09/11/202428.8329.0928.5128.88
09/12/202429.6129.9429.2629.26
09/13/202429.3929.8629.229.83
09/16/202429.729.728.9329.05
09/17/202429.1930.0929.1329.99
09/18/202429.8330.3229.5730.18
09/19/202430.5131.3330.4630.84
09/20/202430.5330.5328.8829.07
09/23/202429.4629.5328.7629.03
09/24/202429.6330.2129.2329.49
09/25/202429.529.6529.0629.46
09/26/202430.1531.0830.1230.64
09/27/202431.0832.731.0232.7
09/30/202432.432.8831.3131.46
10/01/202431.5331.6130.4530.61
10/02/202430.7230.8130.0330.64
10/03/202430.4430.4429.6729.76
10/04/202429.6930.5529.6530.37
10/07/202430.5830.6729.9130.44
10/08/202429.6730.0829.2729.88
10/09/202429.630.7729.2630.61
10/10/202430.3230.7530.0330.41
10/11/202430.4130.5529.9530.42
10/14/202430.5531.3130.4431.05
10/15/202431.431.4730.2930.48
10/16/202430.2630.6429.9830.38
10/17/202430.9831.330.6630.89
10/18/202430.9331.7930.6730.77
10/21/20243030.2829.8229.98
10/22/202429.7530.129.6429.68
10/23/202430.6931.3330.2130.35
10/24/202430.7931.3730.5330.63
10/25/202430.5831.130.2730.7
10/28/202431.0131.1429.7430.98
10/29/202431.0331.430.4930.79
10/30/202430.1530.4729.5729.72
10/31/202429.3830.0128.929.03
11/01/202429.129.5828.8329.37
11/04/202429.3229.6628.9429.18
11/05/202429.0829.4328.8229.34
11/06/202429.0629.7928.0528.4
11/07/202428.4929.2728.2228.94
11/08/202428.9729.2828.4228.79
11/11/202429.1630.7728.9329.76
11/12/202429.431.6529.1930.85
11/13/202430.6530.929.2829.4
11/14/202429.9330.8729.3130.77
11/15/202430.130.6329.9130.29
11/18/202430.0430.4829.729.74
11/19/202429.9330.0328.5129.1
11/20/202429.3429.5628.6529.12
11/21/202429.0429.1928.7129.07
11/22/202429.4330.0128.9630.01
11/25/202430.2630.7930.0130.41
11/26/202430.1531.2829.8430.49
11/27/202430.2530.3829.8930.06
11/28/202430.5630.8829.9329.93
11/29/202429.8230.9129.830.82
12/02/202430.5831.2630.2831.12
12/03/202431.431.830.6831.8
12/04/202431.832.2731.6532.05
12/05/202431.832.3831.5832.34
12/06/202432.0932.6931.8532.69
12/09/202433.1233.4432.9133.41
12/10/202433.3833.5933.0433.29
12/11/202433.3133.3833.0333.1
12/12/202433.1533.6332.9833.18
12/13/202433.133.232.6633.02
12/16/202432.9533.0932.4732.85
12/17/202432.6733.5532.6532.99
12/18/202433.2433.7632.8933.7
12/19/20243333.1831.8831.88
12/20/202431.5431.5830.9231.39
12/23/202431.1431.6331.131.54
12/27/202431.4131.8931.331.82
12/30/202431.6831.8931.431.4