TipRanks
Go Ultimate55% OFF

Infineon Technologies AG (1IFX) Historical Prices

IT:1IFX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202653.5853.5850.2050.3650.36-7.07%4,8231.73
Oct 29, 202653.2854.2352.9854.1954.19+1.29%7380.26
Oct 28, 202652.9053.7152.2553.5053.50+1.34%1,8910.67
Oct 27, 202650.9052.9550.5052.7952.79+4.53%8980.31
Oct 26, 202648.6050.8748.6050.5050.50+4.18%5660.19
Oct 23, 202650.5050.9848.4748.4848.48-3.07%2,8420.98
Oct 22, 202652.6052.6049.8050.0150.01-5.89%4,3301.52
Oct 21, 202652.9653.9452.9053.1453.14+1.92%2,0250.72
Oct 20, 202651.8052.6250.6252.1452.14-0.10%2,2880.82
Oct 19, 202652.3653.3051.2052.1952.19-0.25%4,2461.54
Oct 16, 202653.1653.1651.9052.3252.32-0.98%6,7372.54
Oct 15, 202650.1553.5450.0052.8452.84-5.15%11,7074.72
Oct 14, 202656.6357.6455.5055.0255.02-1.24%4,3491.76
Oct 13, 202654.3156.6154.1955.7155.71-2.89%5,0192.06
Oct 12, 202659.4859.4856.9957.3757.37-2.38%2,6331.09
Oct 09, 202659.0061.0658.6758.7758.77-0.24%5780.24
Oct 08, 202660.0060.0058.4858.9158.91-3.54%6,7332.87
Oct 07, 202663.5963.5960.5061.0761.07-6.05%8,2773.70
Oct 06, 202663.0065.0063.0065.0065.00+2.36%2,7641.25
Oct 05, 202665.2465.2463.2163.5063.50-1.18%3,6171.65
Oct 02, 202661.1264.8861.0564.2664.26+7.93%9,1434.35
Oct 01, 202661.4061.4059.3159.5459.54+0.49%2,1911.04
Sep 30, 202660.0060.2558.8259.2559.25+0.25%5,8882.92
Sep 29, 202658.1860.0457.5959.1059.10+4.27%4,4042.22
Sep 28, 202655.6757.7555.6056.6856.68-0.63%7280.36
Sep 25, 202657.4257.4256.8657.0457.04+1.71%6090.30
Sep 24, 202656.2756.7856.0056.0856.08-4.35%3,0541.51
Sep 23, 202659.8859.8858.0658.6358.63-2.20%6650.33
Sep 22, 202658.0260.1258.0059.9559.95+4.81%3,0371.45
Sep 21, 202657.5058.4957.2057.2057.20+2.66%2,3961.15
Sep 18, 202655.6156.5955.5355.7255.72+1.98%1,8490.87
Sep 17, 202654.4055.3253.6054.6454.64-0.42%1,9180.89
Sep 16, 202656.1356.1354.5054.8754.87+1.03%1,1470.53
Sep 15, 202654.7054.8553.4254.3154.31+0.56%1,2720.57
Sep 14, 202656.5156.5153.4054.0154.01-7.56%4,0561.86
Sep 11, 202656.3058.1456.3058.4358.43+5.17%6480.30
Sep 10, 202656.9556.9555.4355.5655.56-1.85%1,8440.84
Sep 09, 202658.9958.9955.7556.6156.61-2.75%2,2841.03
Sep 08, 202660.3360.3357.5858.2158.21-3.75%4,9762.30
Sep 07, 202658.7760.5558.4660.4860.48+6.12%5,6582.68
Sep 04, 202656.0057.5556.0056.9956.99+3.11%7300.34
Sep 03, 202655.6056.0854.6055.2755.27-0.47%1,7790.82
Sep 02, 202654.5056.0054.5055.5355.53+0.16%1,0220.45
Sep 01, 202656.6156.6154.7955.4455.44-1.12%1,2740.55
Aug 31, 202656.7056.9155.8656.0756.07-1.87%6260.26
Aug 28, 202657.9458.0056.9157.1457.14+0.37%1,3590.56
Aug 27, 202656.5558.1556.3056.9356.93+3.13%2,5591.03
Aug 26, 202655.4355.4955.1155.2055.20+0.75%1290.05
Aug 25, 202658.0058.0054.6654.7954.79+1.28%6070.23
Aug 24, 202655.3855.3954.3054.1054.10-3.25%9720.37