Infineon Technologies AG Historical Data

IFX Page 6
Download
Date Close Price change Market cap Trading volume
Jan 28, 2021 $ 40.56
+3.09%
$ 9.85 million $ 81
Jan 27, 2021 $ 39.31
-1.33%
$ 9.55 million $ 39
Jan 26, 2021 $ 41.31
+0.55%
$ 10.03 million $ 41
Jan 24, 2021 $ 42.1
-0.03%
$ 10.22 million $ 84
Jan 23, 2021 $ 42.1
-0.04%
$ 10.22 million $ 84
Jan 22, 2021 $ 42.08
-0.92%
$ 10.22 million $ 84
Jan 21, 2021 $ 43.01
+2.00%
$ 10.44 million $ 1,892
Jan 20, 2021 $ 42.17
+2.13%
$ 10.24 million $ 3,795
Jan 19, 2021 $ 41.3
-1.09%
$ 10.03 million $ 124
Jan 18, 2021 $ 41.75
-0.06%
$ 10.14 million $ 125
Jan 15, 2021 $ 41.18
-1.63%
$ 10 million $ 41
Jan 14, 2021 $ 41.83
-1.56%
$ 10.16 million $ 42
Jan 13, 2021 $ 42.49
+0.92%
$ 10.32 million $ 42
Jan 12, 2021 $ 42.11
+0.66%
$ 10.22 million $ 42
Jan 6, 2021 $ 39.01
-1.34%
$ 9.47 million $ 39
Jan 5, 2021 $ 39.53
+0.21%
$ 9.6 million $ 79
Dec 28, 2020 $ 38.8
+0.06%
$ 9.42 million $ 39
Nov 18, 2020 $ 31.58
+0.10%
$ 7.67 million $ 158
Nov 17, 2020 $ 31.55
-0.60%
$ 7.66 million $ 158
Nov 12, 2020 $ 31.48
-0.54%
$ 7.64 million $ 157
Nov 11, 2020 $ 31.65
+3.09%
$ 7.68 million $ 158
Nov 6, 2020 $ 31.22
+2.35%
$ 7.58 million $ 31
Nov 4, 2020 $ 29.67
-0.90%
$ 7.2 million $ 297
Nov 3, 2020 $ 29.92
+1.54%
$ 7.27 million $ 329
Nov 2, 2020 $ 27.81
-0.13%
$ 6.75 million $ 28
Nov 1, 2020 $ 27.84
-0.06%
$ 6.76 million $ 28
Oct 31, 2020 $ 27.86
+0.00%
$ 6.76 million $ 28
Oct 30, 2020 $ 27.86
+0.51%
$ 6.76 million $ 28
Oct 29, 2020 $ 28.04
+0.77%
$ 6.81 million $ 280
Oct 28, 2020 $ 27.82
-5.63%
$ 6.76 million $ 334
Oct 2, 2020 $ 29.75
-2.14%
$ 7.22 million $ 60
Oct 1, 2020 $ 30.39
+2.33%
$ 7.38 million $ 213
Sep 7, 2020 $ 26.82
+0.10%
$ 6.51 million $ 268
Sep 6, 2020 $ 26.8
-0.22%
$ 6.51 million $ 268
Sep 5, 2020 $ 26.81
+0.14%
$ 6.51 million $ 268
Sep 4, 2020 $ 26.8
-1.86%
$ 6.51 million $ 268
Aug 24, 2020 $ 26.33
+0.87%
$ 6.39 million $ 26
Aug 23, 2020 $ 26.11
+0.02%
$ 6.34 million $ 26
Aug 22, 2020 $ 26.1
+0.17%
$ 6.34 million $ 26
Aug 21, 2020 $ 26.06
+0.45%
$ 6.33 million $ 26
Aug 17, 2020 $ 25.68
-0.16%
$ 6.23 million $ 51
Aug 16, 2020 $ 25.71
+0.02%
$ 6.24 million $ 51
Aug 15, 2020 $ 25.71
+0.21%
$ 6.24 million $ 51
Aug 14, 2020 $ 25.65
-1.20%
$ 6.23 million $ 51
Aug 13, 2020 $ 26.15
-0.86%
$ 6.35 million $ 52
Aug 12, 2020 $ 26.39
+1.41%
$ 6.41 million $ 53
Aug 11, 2020 $ 26.04
+3.16%
$ 6.32 million $ 52
Aug 10, 2020 $ 25.24
-2.23%
$ 6.13 million $ 50
Aug 9, 2020 $ 25.81
+0.06%
$ 6.27 million $ 284
Aug 8, 2020 $ 25.75
-0.04%
$ 6.25 million $ 283