Infineon Technologies AG Historical Data

IFX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 30.23
+0.00%
$ 60.46 billion $ 30
Mar 4, 2022 $ 30.23
-2.99%
$ 60.46 billion $ 30
Feb 21, 2022 $ 35.86
+1.41%
$ 71.72 billion $ 179
Feb 20, 2022 $ 35.36
-0.03%
$ 70.73 billion $ 177
Feb 19, 2022 $ 35.38
+0.00%
$ 70.75 billion $ 177
Feb 18, 2022 $ 35.38
-4.07%
$ 70.75 billion $ 177
Feb 17, 2022 $ 36.88
-1.47%
$ 73.76 billion $ 74
Feb 14, 2022 $ 36.63
-3.46%
$ 73.25 billion $ 37
Feb 13, 2022 $ 37.94
+0.10%
$ 75.87 billion $ 38
Feb 12, 2022 $ 37.9
+0.00%
$ 75.8 billion $ 38
Feb 11, 2022 $ 37.9
-2.86%
$ 75.8 billion $ 38
Feb 10, 2022 $ 39.02
+0.06%
$ 78.04 billion $ 78
Feb 9, 2022 $ 39
+5.39%
$ 78 billion $ 39
Feb 8, 2022 $ 37
+0.66%
$ 74.01 billion $ 74
Feb 7, 2022 $ 38.54
+0.70%
$ 77.09 billion $ 732
Feb 6, 2022 $ 38.28
+0.06%
$ 76.55 billion $ 727
Feb 5, 2022 $ 38.26
+0.00%
$ 76.51 billion $ 727
Feb 4, 2022 $ 38.26
-4.38%
$ 76.51 billion $ 727
Feb 3, 2022 $ 40.01
+1.10%
$ 80.01 billion $ 440
Feb 2, 2022 $ 41.73
+2.27%
$ 83.46 billion $ 167
Feb 1, 2022 $ 40.8
+0.82%
$ 81.61 billion $ 367
Jan 31, 2022 $ 40.47
+3.78%
$ 80.94 billion $ 40
Jan 30, 2022 $ 39
+0.01%
$ 78 billion $ 39
Jan 29, 2022 $ 39
+0.00%
$ 77.99 billion $ 39
Jan 28, 2022 $ 39
-1.75%
$ 77.99 billion $ 39
Jan 26, 2022 $ 39.7
+1.20%
$ 79.39 billion $ 40
Jan 25, 2022 $ 39.23
+0.96%
$ 78.46 billion $ 39
Jan 24, 2022 $ 40.92
-1.06%
$ 81.85 billion $ 164
Jan 23, 2022 $ 41.36
-0.03%
$ 82.73 billion $ 165
Jan 22, 2022 $ 41.38
+0.00%
$ 82.75 billion $ 166
Jan 21, 2022 $ 41.38
+0.78%
$ 82.75 billion $ 166
Jan 20, 2022 $ 42.7
-1.12%
$ 85.41 billion $ 171
Jan 19, 2022 $ 43.19
-0.65%
$ 86.37 billion $ 345
Jan 10, 2022 $ 45.39
-0.21%
$ 90.79 billion $ 3,949
Jan 9, 2022 $ 45.49
-0.07%
$ 90.99 billion $ 3,958
Jan 8, 2022 $ 45.52
+0.00%
$ 91.05 billion $ 3,961
Jan 7, 2022 $ 45.52
+2.35%
$ 91.05 billion $ 3,961
Jan 6, 2022 $ 44.48
+0.24%
$ 88.96 billion $ 44
Dec 23, 2021 $ 44.95
-0.03%
$ 89.9 billion $ 45
Dec 22, 2021 $ 44.96
+0.94%
$ 89.92 billion $ 45
Dec 10, 2021 $ 45.37
-0.76%
$ 90.74 billion $ 45
Dec 9, 2021 $ 45.72
-1.05%
$ 91.44 billion $ 46
Dec 3, 2021 $ 45.36
-0.65%
$ 90.73 billion $ 45
Dec 2, 2021 $ 45.67
-1.54%
$ 91.35 billion $ 46
Nov 30, 2021 $ 44.73
-1.30%
$ 89.47 billion $ 89
Nov 29, 2021 $ 45.32
-0.60%
$ 90.65 billion $ 181
Nov 24, 2021 $ 45.53
-2.13%
$ 91.07 billion $ 46
Nov 23, 2021 $ 46.52
-0.24%
$ 93.05 billion $ 93
Nov 19, 2021 $ 49
-0.03%
$ 97.99 billion $ 98
Nov 18, 2021 $ 49.01
-0.36%
$ 98.02 billion $ 98