Italia markets closed

Infineon Technologies AG (IFX.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
32,28-2,23 (-6,45%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 202133,8333,8532,0932,2832,2810.076.668
03 mar 202135,3035,4934,0234,5134,516.286.860
02 mar 202135,7436,1534,9935,0835,085.372.575
01 mar 202136,8636,9635,2435,7435,745.712.079
26 feb 202134,6536,1734,2536,0036,008.697.028
26 feb 20210.22 Dividendo
25 feb 202136,5036,5635,2435,3535,136.268.493
24 feb 202134,9335,7434,9335,3535,134.810.827
23 feb 202136,5636,5634,1234,9934,776.954.078
22 feb 202136,4736,5635,8536,1335,904.201.958
19 feb 202135,6236,7835,5336,6036,374.808.068
18 feb 202135,4736,2535,2135,2134,995.358.922
17 feb 202136,3736,4235,2335,2335,014.354.058
16 feb 202136,0936,5735,9036,4236,203.771.802
15 feb 202135,8036,0335,6235,9135,692.967.928
12 feb 202135,2035,6634,9335,5635,343.339.972
11 feb 202134,0235,1933,8735,1934,973.927.834
10 feb 202134,9534,9733,6333,9733,765.661.296
09 feb 202135,4235,5534,6934,6934,474.594.156
08 feb 202134,6535,4234,3935,4235,205.547.973
05 feb 202134,1334,6033,9434,1133,904.120.434
04 feb 202133,1534,5432,9133,6133,406.060.185
03 feb 202134,4834,6833,7033,8333,625.315.577
02 feb 202134,2634,6533,6934,0133,795.470.254
01 feb 202132,8333,8732,8333,6133,407.049.115
29 gen 202132,9233,5632,5833,1332,926.808.458
28 gen 202131,5633,7931,0333,6033,3910.318.360
27 gen 202133,0333,0331,1032,3632,1611.103.941
26 gen 202133,7134,1733,4033,4033,196.321.688
25 gen 202134,9334,9633,7633,9033,684.744.158
22 gen 202135,2435,3434,3834,6434,425.898.392
21 gen 202135,2635,9234,8035,5035,284.906.797
20 gen 202134,6735,1934,1534,8834,674.370.143
19 gen 202134,9235,0834,0634,0733,865.142.215
18 gen 202134,0135,1333,9634,6134,393.771.043
15 gen 202133,9634,2433,3833,6733,465.596.778
14 gen 202135,3335,5334,2234,3334,125.775.174
13 gen 202134,7035,1234,3034,9034,683.988.328
12 gen 202133,8634,6233,7234,6234,405.233.677
11 gen 202134,2934,4633,2233,5533,345.830.707
08 gen 202133,1834,7133,0034,2234,019.340.799
07 gen 202131,5832,1231,1331,9731,775.419.078
06 gen 202131,8931,8931,4131,5431,346.657.086
05 gen 202132,1032,4031,4531,7431,544.652.938
04 gen 202132,0032,6031,8432,0631,868.182.916
30 dic 202031,5031,7731,3931,3931,191.508.846
29 dic 202031,9232,0031,3831,4331,242.568.225
28 dic 202031,7832,0331,5031,8131,613.447.283
23 dic 202030,9831,5130,9031,2831,093.577.072
22 dic 202029,8930,8529,8330,8330,643.551.075
21 dic 202030,4030,5729,4229,6529,475.587.461
18 dic 202030,9031,0230,3530,8830,699.579.829
17 dic 202030,6031,1730,5630,9430,754.821.369
16 dic 202030,3030,9230,2430,4930,305.535.152
15 dic 202029,2530,2228,7330,2230,036.712.698
14 dic 202029,0829,6028,5529,4529,275.758.440
11 dic 202028,8229,0728,6128,8828,704.087.328
10 dic 202029,3829,4128,5729,0528,866.170.025
09 dic 202030,0930,3328,6729,7229,539.929.657
08 dic 202030,1030,3229,8929,9129,723.200.440
07 dic 202029,5030,0829,4230,0829,894.713.101
04 dic 202028,8229,5728,7529,5729,393.417.243
03 dic 202029,1229,1928,6028,7328,555.184.384
02 dic 202029,4029,8228,6929,0728,885.186.835
01 dic 202029,4529,6028,8529,4429,265.061.165
30 nov 202029,3529,9429,2629,5229,349.567.749
27 nov 202028,5529,7628,5329,6029,425.362.974
26 nov 202028,5028,7928,3428,6028,432.644.619
25 nov 202028,0028,4727,9828,3828,203.722.509
24 nov 202028,0028,3327,8928,0027,825.220.824
23 nov 202027,4728,1227,4727,6027,433.753.903
20 nov 202027,0427,4126,9027,4127,244.426.152
19 nov 202026,7427,1126,4327,0626,893.274.828
18 nov 202026,6626,8526,3826,8026,634.216.579
17 nov 202026,8327,1826,6526,6726,503.360.120
16 nov 202026,4927,0826,3326,8326,664.057.454
13 nov 202026,0926,7326,0126,3526,194.038.025
12 nov 202026,6626,9326,1126,1425,974.126.893
11 nov 202026,0227,0025,5926,8126,644.520.537
10 nov 202027,4227,4226,0026,1826,027.369.012
09 nov 202027,3027,4526,3327,3527,189.546.834
06 nov 202026,3426,4925,7426,4126,254.563.203
05 nov 202026,3026,7226,1526,3826,225.746.714
04 nov 202025,0525,5924,6125,5425,386.690.710
03 nov 202024,7425,7524,6625,5325,385.327.339
02 nov 202024,0324,7123,9524,4524,304.367.259
30 ott 202023,5024,1523,3823,9023,754.876.804
29 ott 202023,6824,1723,6823,9123,767.072.386
28 ott 202024,9025,2523,3823,6923,5411.162.781
27 ott 202026,6026,7625,6425,6425,486.715.963
26 ott 202026,5927,0126,3226,4226,253.634.684
23 ott 202026,3627,0026,1126,8026,633.324.392
22 ott 202026,8027,0026,3426,5826,424.222.255
21 ott 202027,4527,5026,9026,9526,794.042.457
20 ott 202027,4127,6427,2727,2727,102.989.124
19 ott 202027,7527,8327,2727,6327,462.896.423
16 ott 202027,4928,0027,4027,6127,444.237.103
15 ott 202027,4427,5326,9627,3627,194.448.820
14 ott 202027,5628,3327,4327,8127,644.412.627
13 ott 202028,1028,1727,3227,5727,394.425.571
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...