Infineon Technologies AG Historical Data

IFX
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 21.82
-3.24%
$ -- $ 44
Sep 28, 2022 $ 22.55
-0.15%
$ 45.1 billion $ 45
Sep 13, 2022 $ 24.99
-5.15%
$ 49.98 billion $ 25
Sep 12, 2022 $ 26.35
+0.59%
$ 52.69 billion $ 53
Sep 6, 2022 $ 24.19
+0.13%
$ 48.38 billion $ 3,629
Sep 5, 2022 $ 24.16
+1.36%
$ 48.32 billion $ 3,624
Aug 23, 2022 $ 25.24
+1.41%
$ 50.48 billion $ 50
Aug 22, 2022 $ 24.89
-0.61%
$ 49.78 billion $ 50
Aug 5, 2022 $ 29.12
-0.57%
$ 58.25 billion $ 4,369
Aug 4, 2022 $ 29.29
-1.56%
$ 58.58 billion $ 4,394
Jul 18, 2022 $ 23.65
+1.07%
$ 47.31 billion $ 1,159
Jul 17, 2022 $ 23.4
+0.08%
$ 46.81 billion $ 1,147
Jul 16, 2022 $ 23.39
+0.00%
$ 46.77 billion $ 1,146
Jul 15, 2022 $ 23.39
+3.25%
$ 46.77 billion $ 1,146
Jul 14, 2022 $ 22.65
-1.30%
$ 45.29 billion $ 1,110
Jul 6, 2022 $ 22.42
+3.57%
$ 44.83 billion $ 22
Jul 5, 2022 $ 21.64
-0.48%
$ 43.29 billion $ 43
Jun 15, 2022 $ 25.86
+2.40%
$ 51.71 billion $ 129
Jun 14, 2022 $ 25.26
+0.03%
$ 50.51 billion $ 126
Jun 6, 2022 $ 31.6
+1.68%
$ 63.21 billion $ 63
Jun 5, 2022 $ 31.08
+0.09%
$ 62.17 billion $ 62
Jun 4, 2022 $ 31.06
+0.00%
$ 62.11 billion $ 62
Jun 3, 2022 $ 31.06
-2.21%
$ 62.11 billion $ 62
Jun 2, 2022 $ 31.75
+1.03%
$ 63.5 billion $ 64
May 12, 2022 $ 27.65
-1.34%
$ 55.3 billion $ 28
May 11, 2022 $ 28.04
+0.94%
$ 56.07 billion $ 28
May 3, 2022 $ 28.69
+2.69%
$ 57.38 billion $ 29
May 2, 2022 $ 27.94
-3.05%
$ 55.87 billion $ 28
May 1, 2022 $ 28.82
+0.00%
$ 57.63 billion $ 115
Apr 30, 2022 $ 28.82
+0.00%
$ 57.63 billion $ 115
Apr 29, 2022 $ 28.82
-2.27%
$ 57.63 billion $ 115
Apr 25, 2022 $ 29.44
-2.38%
$ 58.89 billion $ 766
Apr 24, 2022 $ 30.16
+0.09%
$ 60.32 billion $ 784
Apr 23, 2022 $ 30.13
+0.00%
$ 60.27 billion $ 783
Apr 22, 2022 $ 30.13
-2.73%
$ 60.27 billion $ 783
Apr 21, 2022 $ 30.98
-0.43%
$ 61.96 billion $ 62
Apr 13, 2022 $ 29.33
+0.75%
$ 58.67 billion $ 117
Apr 12, 2022 $ 29.12
-0.61%
$ 58.24 billion $ 116
Apr 11, 2022 $ 29.3
-1.03%
$ 58.59 billion $ 88
Apr 6, 2022 $ 30.35
-4.81%
$ 60.71 billion $ 91
Apr 5, 2022 $ 31.89
-5.02%
$ 63.78 billion $ 191
Apr 4, 2022 $ 33.57
+0.58%
$ 67.15 billion $ 336
Mar 30, 2022 $ 35.46
-1.73%
$ 70.92 billion $ 35
Mar 29, 2022 $ 36.09
-0.95%
$ 72.17 billion $ 36
Mar 28, 2022 $ 34.51
+0.08%
$ 69.02 billion $ 483
Mar 27, 2022 $ 34.48
+0.00%
$ 68.96 billion $ 483
Mar 26, 2022 $ 34.48
+0.00%
$ 68.96 billion $ 483
Mar 25, 2022 $ 34.48
-2.73%
$ 68.96 billion $ 483
Mar 7, 2022 $ 28.28
-5.83%
$ 56.55 billion $ 28
Mar 6, 2022 $ 30.03
-0.68%
$ 60.05 billion $ 30
Download