TipRanks
Go Ultimate55% OFF

Infineon Technologies AG (0KED) Historical Prices

GB:0KED historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.4752.4050.1850.4750.47-5.84%1,706,7191.11
Oct 29, 202653.2754.6952.8153.6053.60+0.30%1,167,1140.76
Oct 28, 202653.4053.6752.1353.4453.44+1.60%415,2580.27
Oct 27, 202650.8453.0050.4252.6052.60+4.78%952,3200.59
Oct 26, 202648.7350.7948.2350.2050.20+3.14%259,1140.16
Oct 23, 202650.7251.1248.1048.6748.67-2.95%645,6670.38
Oct 22, 202651.7952.1349.5650.1550.15-5.57%1,727,8980.95
Oct 21, 202653.1854.0252.2753.1153.11+4.55%656,3260.36
Oct 20, 202651.2752.7350.3750.8050.80-3.40%933,4100.52
Oct 19, 202652.4153.2751.6852.5952.59+0.55%6,240,0853.60
Oct 16, 202653.5453.6051.6552.3052.30+0.00%3,285,8211.91
Oct 15, 202650.8553.5049.9352.3052.30-5.51%1,581,7990.93
Oct 14, 202656.8558.0254.6855.3555.35-1.16%1,680,5140.97
Oct 13, 202654.8056.8654.0456.0056.00-2.13%1,420,7390.78
Oct 12, 202658.4959.5056.9457.2257.22-2.59%264,5160.14
Oct 09, 202658.5661.0658.3358.7458.74-0.79%417,6150.23
Oct 08, 202659.8661.0658.1759.2159.21-2.85%1,830,2011.01
Oct 07, 202663.4063.9860.4660.9560.95-5.81%1,131,0960.61
Oct 06, 202664.0964.7262.8464.7164.71+1.79%588,5600.32
Oct 05, 202664.6969.8963.0763.5763.57-1.66%3,406,8671.87
Oct 02, 202660.9464.8159.4264.6464.64+8.78%700,4440.36
Oct 01, 202660.5361.5658.9759.4259.42-0.13%819,7880.41
Sep 30, 202659.5960.2458.8459.5059.50+0.34%2,082,5221.06
Sep 29, 202657.7960.0457.4459.3059.30+4.83%627,3200.32
Sep 28, 202655.8458.5255.6656.5756.57-0.25%254,0800.13
Sep 25, 202657.7957.7556.6556.7156.71+0.98%695,1360.35
Sep 24, 202658.2558.3255.9756.1656.16-4.11%436,7560.22
Sep 23, 202660.1660.4457.8658.5758.57-2.37%335,1640.16
Sep 22, 202658.6660.1358.0059.9959.99+3.24%373,8670.18
Sep 21, 202657.2358.4956.8258.1158.11+3.65%670,7300.31
Sep 18, 202656.0256.6155.5856.0756.07+4.38%900,9920.41
Sep 17, 202654.1355.4053.4153.7153.71-2.80%2,880,2411.34
Sep 16, 202655.5155.6054.4655.2655.26+3.28%1,012,6410.47
Sep 15, 202653.9055.0853.2653.5053.50-2.78%747,4220.35
Sep 14, 202655.4655.8553.4055.0355.03-3.13%928,1670.42
Sep 11, 202656.0458.5655.9556.8156.81+1.43%1,412,2600.64
Sep 10, 202656.6557.1455.1956.0156.01-2.25%705,7320.32
Sep 09, 202658.6358.7455.9057.3057.30-1.42%1,761,1300.79
Sep 08, 202659.4859.8757.5758.1258.12-0.40%1,077,8230.48
Sep 07, 202658.5160.7958.2158.3658.36+2.09%732,8150.32
Sep 04, 202655.6457.6955.4657.1757.17+2.12%1,742,6490.76
Sep 03, 202655.9356.3854.2555.9855.98+1.61%930,1130.39
Sep 02, 202655.2756.2154.9955.0955.09-0.80%470,1390.19
Sep 01, 202656.1957.7754.5355.5455.54-1.89%667,4340.27
Aug 31, 202656.7457.2955.9256.6156.61-1.19%299,1160.12
Aug 28, 202657.3358.2156.5957.2957.29+1.96%480,4770.19
Aug 27, 202656.2358.4256.1256.1956.19+2.12%1,275,1710.51
Aug 26, 202655.2255.6354.8455.0255.02-0.58%1,119,4120.44
Aug 25, 202655.5155.8354.6255.3455.34-0.26%1,859,5270.74
Aug 24, 202655.1555.8853.9755.4955.49-0.57%686,2290.27