Infineon Technologies AG Historical Data

IFX Page 4
Download
Date Close Price change Market cap Trading volume
Aug 23, 2021 $ 40.06
-0.02%
$ 80.12 billion $ 161
Aug 22, 2021 $ 40.07
-0.03%
$ 80.14 billion $ 160
Aug 21, 2021 $ 40.08
+0.18%
$ 80.16 billion $ 160
Aug 20, 2021 $ 40.01
-0.06%
$ 80.02 billion $ 160
Aug 17, 2021 $ 40.23
-0.13%
$ 80.47 billion $ 80
Aug 16, 2021 $ 40.29
-1.04%
$ 80.57 billion $ 81
Aug 15, 2021 $ 40.71
+0.00%
$ 81.42 billion $ 163
Aug 14, 2021 $ 40.71
+0.50%
$ 81.42 billion $ 163
Aug 13, 2021 $ 40.51
-0.76%
$ 81.01 billion $ 162
Aug 12, 2021 $ 40.82
-0.54%
$ 81.63 billion $ 81
Aug 10, 2021 $ 42.06
+0.82%
$ 84.13 billion $ 42
Aug 6, 2021 $ 41.96
-1.01%
$ 83.92 billion $ 42
Aug 5, 2021 $ 41.9
+1.84%
$ 83.79 billion $ 42
Aug 4, 2021 $ 41.2
+4.46%
$ 82.39 billion $ 1,734
Aug 3, 2021 $ 39.46
+4.38%
$ 78.91 billion $ 355
Aug 2, 2021 $ 38.57
+1.22%
$ 77.15 billion $ 39
Aug 1, 2021 $ 38.12
+0.10%
$ 76.24 billion $ 38
Jul 30, 2021 $ 38.3
-1.11%
$ 76.6 billion $ 38
Jul 29, 2021 $ 38.73
-0.43%
$ 77.47 billion $ 1,549
Jul 28, 2021 $ 37.86
+2.12%
$ 75.72 billion $ 1,513
Jul 27, 2021 $ 37.02
-1.18%
$ 74.04 billion $ 1,481
Jul 20, 2021 $ 36.6
+0.79%
$ 8.89 million $ 146
Jul 19, 2021 $ 36.32
+0.34%
$ 8.82 million $ 145
Jul 15, 2021 $ 38.75
-1.79%
$ 9.41 million $ 78
Jul 14, 2021 $ 39.44
+2.25%
$ 9.58 million $ 79
Jul 1, 2021 $ 39.84
-0.85%
$ 9.67 million $ 40
Jun 30, 2021 $ 40.19
-2.10%
$ 9.76 million $ 40
Jun 29, 2021 $ 40.94
+2.90%
$ 9.94 million $ 41
Jun 28, 2021 $ 39.78
+0.94%
$ 9.66 million $ 40
Jun 27, 2021 $ 39.4
-0.44%
$ 9.57 million $ 39
Jun 26, 2021 $ 39.5
+0.41%
$ 9.59 million $ 40
Jun 25, 2021 $ 39.36
+0.17%
$ 9.56 million $ 39
Jun 24, 2021 $ 39.06
+0.95%
$ 9.48 million $ 78
Jun 23, 2021 $ 38.7
-0.92%
$ 9.4 million $ 77
Jun 22, 2021 $ 37.58
-3.11%
$ 9.13 million $ 38
Jun 21, 2021 $ 38.74
+2.80%
$ 9.41 million $ 39
Jun 11, 2021 $ 41.55
+1.62%
$ 10.09 million $ 83
Jun 10, 2021 $ 40.95
+0.69%
$ 9.94 million $ 82
Jun 2, 2021 $ 40.39
-1.29%
$ 9.81 million $ 81
Jun 1, 2021 $ 40.9
+0.98%
$ 9.93 million $ 82
May 26, 2021 $ 39.87
+0.50%
$ 9.68 million $ 40
May 25, 2021 $ 39.65
-0.09%
$ 9.63 million $ 40
May 18, 2021 $ 38.58
+1.07%
$ 9.37 million $ 39
May 17, 2021 $ 38.17
+0.41%
$ 9.27 million $ 38
May 12, 2021 $ 37.98
-0.50%
$ 9.22 million $ 76
May 11, 2021 $ 38.18
+1.25%
$ 9.27 million $ 76
May 10, 2021 $ 38.19
-0.62%
$ 9.27 million $ 229
May 9, 2021 $ 38.43
-0.02%
$ 9.33 million $ 231
May 8, 2021 $ 38.43
+0.82%
$ 9.33 million $ 231
May 7, 2021 $ 38.12
+0.51%
$ 9.26 million $ 229