Infineon Technologies AG Historical Data

IFX Page 5
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $ 37.93
-0.02%
$ 9.21 million $ 228
May 5, 2021 $ 39.13
+2.27%
$ 9.5 million $ 196
May 4, 2021 $ 38.28
-1.71%
$ 9.29 million $ 268
Apr 29, 2021 $ 41.97
+1.75%
$ 10.19 million $ 84
Apr 28, 2021 $ 41.25
-0.38%
$ 10.02 million $ 82
Apr 26, 2021 $ 41.79
-0.04%
$ 10.15 million $ 84
Apr 25, 2021 $ 41.8
+0.01%
$ 10.15 million $ 84
Apr 24, 2021 $ 41.79
+0.67%
$ 10.15 million $ 84
Apr 23, 2021 $ 41.51
+2.11%
$ 10.08 million $ 83
Apr 22, 2021 $ 40.67
-0.69%
$ 9.88 million $ 81
Apr 21, 2021 $ 40.08
+0.49%
$ 9.73 million $ 40
Apr 20, 2021 $ 39.87
+0.19%
$ 9.68 million $ 40
Apr 16, 2021 $ 42.28
-0.57%
$ 10.27 million $ 42
Apr 15, 2021 $ 42.52
-0.50%
$ 10.33 million $ 255
Apr 13, 2021 $ 41.95
+0.54%
$ 10.19 million $ 42
Apr 12, 2021 $ 41.73
-1.33%
$ 10.13 million $ 42
Apr 11, 2021 $ 42.29
+0.01%
$ 10.27 million $ 423
Apr 10, 2021 $ 42.28
-0.15%
$ 10.27 million $ 423
Apr 9, 2021 $ 42.35
-0.21%
$ 10.28 million $ 423
Apr 8, 2021 $ 42.43
+0.11%
$ 10.3 million $ 424
Apr 7, 2021 $ 42.99
+0.18%
$ 10.44 million $ 86
Apr 6, 2021 $ 42.92
-0.08%
$ 10.42 million $ 86
Apr 5, 2021 $ 42.93
+0.04%
$ 10.43 million $ 43
Apr 4, 2021 $ 42.92
+0.00%
$ 10.42 million $ 43
Apr 3, 2021 $ 42.93
-0.14%
$ 10.42 million $ 43
Apr 2, 2021 $ 42.99
+0.44%
$ 10.44 million $ 43
Apr 1, 2021 $ 42.8
-0.11%
$ 10.39 million $ 43
Mar 17, 2021 $ 40.69
-1.68%
$ 9.88 million $ 41
Mar 16, 2021 $ 41.35
+0.90%
$ 10.04 million $ 41
Mar 9, 2021 $ 39.41
+0.39%
$ 9.57 million $ 39
Mar 8, 2021 $ 39.25
+4.11%
$ 9.53 million $ 39
Mar 7, 2021 $ 37.72
+0.01%
$ 9.16 million $ 151
Mar 6, 2021 $ 37.72
-0.43%
$ 9.16 million $ 151
Mar 5, 2021 $ 37.89
-1.39%
$ 9.2 million $ 152
Mar 2, 2021 $ 43.34
+0.50%
$ 10.52 million $ 43
Mar 1, 2021 $ 43.14
-0.76%
$ 10.47 million $ 43
Feb 28, 2021 $ 43.45
+0.07%
$ 10.55 million $ 43
Feb 27, 2021 $ 43.45
-0.77%
$ 10.55 million $ 43
Feb 26, 2021 $ 43.76
+1.52%
$ 10.63 million $ 44
Feb 25, 2021 $ 43.21
+0.43%
$ 10.49 million $ 86
Feb 24, 2021 $ 43
+1.48%
$ 10.44 million $ 86
Feb 23, 2021 $ 42.31
-3.58%
$ 10.27 million $ 85
Feb 22, 2021 $ 43.87
-0.25%
$ 10.65 million $ 307
Feb 15, 2021 $ 43.32
+0.48%
$ 10.52 million $ 347
Feb 14, 2021 $ 43.12
+0.06%
$ 10.47 million $ 345
Feb 13, 2021 $ 43.07
-0.30%
$ 10.46 million $ 345
Feb 12, 2021 $ 43.19
+1.73%
$ 10.49 million $ 346
Feb 11, 2021 $ 41.78
+2.38%
$ 10.14 million $ 42
Feb 10, 2021 $ 40.81
-0.74%
$ 9.91 million $ 41
Jan 29, 2021 $ 40.15
-1.15%
$ 9.75 million $ 40