Infineon Technologies AG
33.41
0.58 (1.78%)
At close: Jan 15, 2025, 5:29 PM

IFX.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 32.88 33.30 32.66 32.83 0.37 1.14% 2,842,022
Jan 13, 2025 31.84 32.49 31.20 32.46 0.24 0.74% 3,424,739
Jan 10, 2025 32.15 32.51 31.73 32.22 -0.06 -0.19% 3,111,140
Jan 9, 2025 32.24 32.60 32.20 32.28 -0.43 -1.31% 2,419,930
Jan 8, 2025 33.73 33.80 32.58 32.71 -1.25 -3.68% 3,304,826
Jan 7, 2025 33.33 34.04 33.25 33.96 0.68 2.04% 4,455,990
Jan 6, 2025 31.48 33.55 31.41 33.28 2.28 7.35% 7,005,897
Jan 3, 2025 31.32 31.35 30.53 31.00 -0.40 -1.27% 2,736,099
Jan 2, 2025 31.33 31.98 30.91 31.40 0.00 0.00% 3,387,601
Dec 30, 2024 31.68 31.89 31.40 31.40 -0.42 -1.32% 1,285,760
Dec 27, 2024 31.41 31.89 31.30 31.82 0.28 0.89% 2,062,009
Dec 23, 2024 31.14 31.63 31.10 31.54 0.15 0.48% 1,794,179
Dec 20, 2024 31.54 31.58 30.92 31.39 -0.49 -1.54% 9,054,402
Dec 19, 2024 33.00 33.18 31.88 31.88 -1.82 -5.40% 6,691,498
Dec 18, 2024 33.24 33.76 32.89 33.70 0.71 2.15% 3,502,594
Dec 17, 2024 32.67 33.55 32.65 32.99 0.14 0.43% 3,500,161
Dec 16, 2024 32.95 33.09 32.47 32.85 -0.17 -0.51% 2,792,521
Dec 13, 2024 33.10 33.20 32.66 33.02 -0.16 -0.48% 2,822,245
Dec 12, 2024 33.15 33.63 32.98 33.18 0.08 0.24% 3,038,632
Dec 11, 2024 33.31 33.38 33.03 33.10 -0.19 -0.57% 2,857,392
Dec 10, 2024 33.38 33.59 33.04 33.29 -0.12 -0.36% 3,409,886
Dec 9, 2024 33.12 33.44 32.91 33.41 0.72 2.20% 4,652,678
Dec 6, 2024 32.09 32.69 31.85 32.69 0.35 1.08% 4,695,470
Dec 5, 2024 31.80 32.38 31.58 32.34 0.29 0.90% 4,810,924
Dec 4, 2024 31.80 32.27 31.65 32.05 0.25 0.79% 3,706,526
Dec 3, 2024 31.40 31.80 30.68 31.80 0.68 2.19% 4,603,866
Dec 2, 2024 30.58 31.26 30.28 31.12 0.30 0.97% 2,952,237
Nov 29, 2024 29.82 30.91 29.80 30.82 0.89 2.97% 3,001,978
Nov 28, 2024 30.56 30.88 29.93 29.93 -0.13 -0.43% 1,961,966
Nov 27, 2024 30.25 30.38 29.89 30.06 -0.43 -1.41% 2,454,403
Nov 26, 2024 30.15 31.28 29.84 30.49 0.08 0.26% 4,722,704
Nov 25, 2024 30.26 30.79 30.01 30.41 0.40 1.33% 9,846,783
Nov 22, 2024 29.43 30.01 28.96 30.01 0.94 3.23% 4,257,271
Nov 21, 2024 29.04 29.19 28.71 29.07 -0.05 -0.17% 2,636,450
Nov 20, 2024 29.34 29.56 28.65 29.12 0.02 0.07% 3,194,329
Nov 19, 2024 29.93 30.03 28.51 29.10 -0.64 -2.15% 4,255,012
Nov 18, 2024 30.04 30.48 29.70 29.74 -0.55 -1.82% 3,246,538
Nov 15, 2024 30.10 30.63 29.91 30.29 -0.48 -1.56% 4,475,234
Nov 14, 2024 29.93 30.87 29.31 30.77 1.37 4.66% 4,475,718
Nov 13, 2024 30.65 30.90 29.28 29.40 -1.45 -4.70% 6,130,491
Nov 12, 2024 29.40 31.65 29.19 30.85 1.09 3.66% 8,690,421
Nov 11, 2024 29.16 30.77 28.93 29.76 0.97 3.37% 5,957,683
Nov 8, 2024 28.97 29.28 28.42 28.79 -0.15 -0.52% 3,784,770
Nov 7, 2024 28.49 29.27 28.22 28.94 0.54 1.90% 4,610,766
Nov 6, 2024 29.06 29.79 28.05 28.40 -0.94 -3.20% 4,855,473
Nov 5, 2024 29.08 29.43 28.82 29.34 0.16 0.55% 2,667,274
Nov 4, 2024 29.32 29.66 28.94 29.18 -0.19 -0.65% 2,680,056
Nov 1, 2024 29.10 29.58 28.83 29.37 0.34 1.17% 2,930,259
Oct 31, 2024 29.38 30.01 28.90 29.03 -0.69 -2.32% 5,154,649
Oct 30, 2024 30.15 30.47 29.57 29.72 -1.07 -3.48% 3,929,927

Create Price Alert on IFX.DE

Your price alert will notify you when the stock price is above 33.41.

Add to Watchlist