Infineon Technologies AG Historical Data

IFX
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 21.82
-3.39%
$ -- $ 89
Sep 12 $ 24.99
-4.59%
$ 52.69 billion $ 78
Sep 5 $ 24.19
+1.49%
$ 48.32 billion $ 7,253
Aug 22 $ 25.24
+0.79%
$ 50.48 billion $ 100
Aug 1 $ 29.12
-2.12%
$ 58.25 billion $ 8,762
Jul 18 $ 23.65
+1.07%
$ 47.31 billion $ 1,159
Jul 11 $ 23.4
+2.00%
$ 46.81 billion $ 4,548
Jul 4 $ 22.42
+3.07%
$ 44.83 billion $ 66
Jun 13 $ 25.86
+2.41%
$ 51.71 billion $ 256
Jun 6 $ 31.6
+1.68%
$ 63.21 billion $ 63
May 30 $ 31.08
-1.09%
$ 62.17 billion $ 250
May 9 $ 27.65
-0.45%
$ 55.3 billion $ 56
May 2 $ 28.69
-0.44%
$ 57.38 billion $ 57
Apr 25 $ 28.82
-4.46%
$ 57.63 billion $ 1,111
Apr 18 $ 30.16
-3.07%
$ 60.32 billion $ 2,413
Apr 11 $ 29.33
-0.90%
$ 58.67 billion $ 322
Apr 4 $ 30.35
-9.06%
$ 60.71 billion $ 618
Mar 28 $ 35.46
+2.84%
$ 70.92 billion $ 555
Mar 21 $ 34.48
-2.72%
$ 68.96 billion $ 1,448
Mar 7 $ 28.28
-5.83%
$ 56.55 billion $ 28
Feb 28 $ 30.03
-3.64%
$ 60.05 billion $ 90
Feb 21 $ 35.86
+1.41%
$ 71.72 billion $ 179
Feb 14 $ 35.36
-6.78%
$ 70.73 billion $ 641
Feb 7 $ 37.94
-0.89%
$ 75.87 billion $ 1,037
Jan 31 $ 38.28
-1.85%
$ 76.55 billion $ 3,196
Jan 24 $ 39
-5.72%
$ 78 billion $ 360
Jan 17 $ 41.36
-4.85%
$ 82.73 billion $ 1,013
Jan 10 $ 45.39
-0.21%
$ 90.79 billion $ 3,949
Jan 3 $ 45.49
+2.53%
$ 90.99 billion $ 11,923
Dec 20 $ 44.95
+0.92%
$ 89.9 billion $ 90
Dec 6 $ 45.37
-1.80%
$ 90.74 billion $ 91
Nov 29 $ 45.36
-0.51%
$ 90.73 billion $ 362
Nov 22 $ 45.53
-2.36%
$ 91.07 billion $ 139
Nov 15 $ 49
+0.45%
$ 97.99 billion $ 343
Nov 8 $ 48.78
+1.63%
$ 97.55 billion $ 1,778
Nov 1 $ 48.91
+4.95%
$ 97.83 billion $ 864
Oct 25 $ 46.61
+2.57%
$ 93.22 billion $ 276
Oct 18 $ 43.84
+1.94%
$ 87.68 billion $ 175
Oct 11 $ 42.79
+0.37%
$ 85.58 billion $ 86
Oct 4 $ 41.33
+2.20%
$ 82.65 billion $ 1,569
Sep 27 $ 40.39
-5.53%
$ 80.79 billion $ 2,368
Sep 20 $ 43.85
+0.23%
$ 87.71 billion $ 88
Sep 13 $ 44.24
+0.30%
$ 88.49 billion $ 88
Sep 6 $ 43.38
-1.04%
$ 86.76 billion $ 749
Aug 30 $ 43.83
+0.49%
$ 87.66 billion $ 1,193
Aug 23 $ 41.25
+2.95%
$ 82.5 billion $ 742
Aug 16 $ 40.07
-1.58%
$ 80.14 billion $ 642
Aug 9 $ 40.71
-2.43%
$ 81.42 billion $ 611
Aug 2 $ 41.96
+10.11%
$ 83.92 billion $ 2,211
Jul 26 $ 38.12
+1.76%
$ 76.24 billion $ 4,619
Download