Infineon

IFXGn
🏛️ germany →
33.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 40.44 40.87 40.41 40.76 1.6M
2021-12-29 40.91 40.92 40.32 40.49 2.1M
2021-12-28 40.86 41.32 40.76 41.00 2.1M
2021-12-27 39.90 41.00 39.62 40.93 2.1M
2021-12-23 39.83 40.09 39.51 39.99 1.8M
2021-12-22 39.90 39.94 39.25 39.71 1.9M
2021-12-21 39.70 39.89 39.02 39.48 2.7M
2021-12-20 37.80 39.05 37.55 38.84 3.9M
2021-12-17 38.95 39.07 37.98 38.91 8.0M
2021-12-16 40.97 41.11 39.19 39.24 5.4M
2021-12-15 38.92 39.44 38.88 39.34 2.8M
2021-12-14 40.10 40.40 38.53 38.70 4.1M
2021-12-13 40.30 41.08 39.95 40.01 2.7M
2021-12-10 39.87 40.53 39.60 39.99 2.9M
2021-12-09 41.10 41.23 40.01 40.45 4.1M
2021-12-08 41.64 42.03 40.61 40.92 6.5M
2021-12-07 41.34 42.89 41.25 42.88 4.9M
2021-12-06 40.49 41.11 40.14 40.37 4.5M
2021-12-03 40.68 40.91 39.89 40.16 5.0M
2021-12-02 41.25 41.47 39.91 40.26 6.5M
2021-12-01 40.73 42.23 40.13 42.09 4.3M
2021-11-30 39.85 40.83 39.18 39.93 7.0M
2021-11-29 40.00 40.56 39.76 40.22 4.4M
2021-11-26 40.00 40.82 39.20 39.58 6.0M
2021-11-25 41.53 41.70 40.95 41.31 1.9M
2021-11-24 41.50 41.80 40.44 41.23 4.4M
2021-11-23 41.92 42.34 41.20 41.28 5.4M
2021-11-22 43.41 43.50 42.81 42.87 3.0M
2021-11-19 43.69 43.85 43.01 43.17 5.1M
2021-11-18 43.09 43.74 43.02 43.46 3.5M
2021-11-17 43.20 43.67 42.87 43.00 3.5M
2021-11-16 42.75 42.97 42.49 42.93 2.5M
2021-11-15 42.83 42.91 42.42 42.65 2.5M
2021-11-12 42.18 42.76 42.15 42.75 3.2M
2021-11-11 41.09 42.09 40.89 42.09 3.5M
2021-11-10 42.70 43.21 40.73 41.23 6.5M
2021-11-09 42.80 43.22 41.18 41.74 6.9M
2021-11-08 42.73 43.03 42.64 42.79 2.6M
2021-11-05 42.40 42.93 42.00 42.87 5.6M
2021-11-04 42.40 42.61 41.78 42.02 4.0M
2021-11-03 41.49 42.00 41.27 42.00 3.4M
2021-11-02 40.90 41.38 40.73 41.38 3.9M
2021-11-01 40.62 40.86 39.94 40.71 3.3M
2021-10-29 39.71 40.44 39.46 40.40 4.3M
2021-10-28 39.29 40.13 39.15 40.10 4.3M
2021-10-27 38.75 39.26 38.30 39.26 3.8M
2021-10-26 39.20 39.56 38.99 39.25 3.2M
2021-10-25 38.91 39.11 38.55 39.03 2.6M
2021-10-22 38.00 38.88 37.98 38.61 3.9M
2021-10-21 37.39 38.05 37.23 37.93 3.5M
2021-10-20 37.68 38.10 37.44 37.62 3.5M
2021-10-19 37.90 37.99 37.59 37.86 3.5M
2021-10-18 36.93 37.57 36.75 37.54 3.1M
2021-10-15 37.24 37.39 36.74 37.07 4.3M
2021-10-14 36.37 36.97 36.15 36.95 3.8M
2021-10-13 35.08 36.08 34.71 35.98 3.8M
2021-10-12 35.39 36.06 35.28 35.35 3.5M
2021-10-11 35.58 35.90 35.01 35.79 3.1M
2021-10-08 35.92 36.00 35.42 35.70 2.7M
2021-10-07 36.29 36.33 35.46 35.96 5.1M
2021-10-06 35.54 35.75 34.48 35.44 6.4M
2021-10-05 34.68 35.70 34.14 35.61 6.7M
2021-10-04 34.66 34.85 33.96 33.96 4.5M
2021-10-01 34.99 35.45 34.60 34.90 4.3M
2021-09-30 35.60 35.96 35.02 35.53 4.7M
2021-09-29 35.79 35.92 35.16 35.24 4.1M
2021-09-28 37.50 37.55 35.33 35.41 7.2M
2021-09-27 38.00 38.09 37.45 37.62 3.8M
2021-09-24 37.55 37.74 37.28 37.58 2.7M
2021-09-23 37.02 37.94 37.00 37.74 3.4M
2021-09-22 36.68 36.82 36.14 36.69 2.5M
2021-09-21 35.90 36.64 35.86 36.38 3.3M
2021-09-20 36.25 36.43 35.21 35.67 5.4M
2021-09-17 38.07 38.19 36.57 36.80 8.9M
2021-09-16 37.60 37.98 37.25 37.34 3.8M
2021-09-15 37.98 38.50 37.73 37.75 4.8M
2021-09-14 37.08 37.92 37.08 37.92 3.4M
2021-09-13 37.48 37.60 36.97 37.09 3.6M
2021-09-10 36.92 37.89 36.80 37.43 4.9M
2021-09-09 35.95 36.92 35.67 36.72 2.9M
2021-09-08 36.83 36.89 36.05 36.23 3.2M
2021-09-07 37.27 37.38 36.75 36.93 2.1M
2021-09-06 37.25 37.44 37.17 37.25 1.8M
2021-09-03 37.21 37.28 36.55 36.95 2.7M
2021-09-02 36.60 37.10 36.15 37.10 3.2M
2021-09-01 36.42 36.81 36.03 36.52 3.5M
2021-08-31 36.80 37.16 35.87 36.07 5.8M
2021-08-30 36.18 36.61 36.12 36.42 2.7M
2021-08-27 35.50 36.14 35.39 36.09 2.6M
2021-08-26 35.23 35.61 34.91 35.44 2.5M
2021-08-25 35.26 35.71 35.24 35.61 2.9M
2021-08-24 34.71 35.26 34.68 35.20 3.0M
2021-08-23 34.68 34.70 34.33 34.38 2.3M
2021-08-20 33.48 34.33 33.25 34.33 4.0M
2021-08-19 33.10 33.51 32.47 33.49 5.5M
2021-08-18 34.00 34.03 33.48 33.95 2.7M
2021-08-17 34.11 34.24 33.68 33.88 3.0M
2021-08-16 34.25 34.53 34.10 34.33 2.3M
2021-08-13 34.76 34.89 34.37 34.61 2.4M
2021-08-12 34.92 35.25 34.72 34.83 3.0M
2021-08-11 35.29 35.44 34.77 34.91 3.4M
2021-08-10 35.67 36.01 35.18 35.34 3.2M
2021-08-09 35.63 35.88 35.38 35.57 3.0M
2021-08-06 35.39 36.06 34.98 35.25 4.6M
2021-08-05 34.71 35.44 34.55 35.37 6.0M
2021-08-04 33.55 34.93 33.44 34.75 6.6M
2021-08-03 32.40 33.74 31.61 33.29 7.9M
2021-08-02 32.73 33.48 32.53 33.41 4.8M
2021-07-30 32.40 32.52 31.91 32.14 4.0M
2021-07-29 32.38 32.97 32.15 32.73 4.3M
2021-07-28 31.22 31.95 31.22 31.90 3.6M
2021-07-27 32.04 32.28 31.27 31.33 3.0M
2021-07-26 31.95 32.48 31.84 32.24 2.4M
2021-07-23 31.78 32.32 31.77 32.07 3.5M
2021-07-22 31.80 32.31 31.52 31.61 4.0M
2021-07-21 31.30 32.20 31.23 32.00 4.1M
2021-07-20 31.02 31.08 30.42 30.97 4.1M
2021-07-19 31.42 31.50 30.22 30.81 7.3M
2021-07-16 32.66 32.67 31.61 31.75 6.2M
2021-07-15 33.38 33.41 32.46 32.67 4.0M
2021-07-14 32.99 33.59 32.68 33.51 4.7M
2021-07-13 32.92 33.16 32.59 33.00 3.7M
2021-07-12 33.12 33.50 32.83 32.92 2.8M
2021-07-09 32.64 33.13 32.56 33.11 4.0M
2021-07-08 33.39 33.51 31.58 32.53 7.2M
2021-07-07 33.39 33.87 33.16 33.46 2.7M
2021-07-06 33.42 33.65 33.06 33.30 2.0M
2021-07-05 33.16 33.45 32.99 33.43 1.6M
2021-07-02 33.21 33.72 33.03 33.19 4.4M
2021-07-01 34.10 34.23 32.86 33.17 4.8M
2021-06-30 34.40 34.69 33.75 33.82 4.6M
2021-06-29 33.30 34.80 33.25 34.48 5.3M
2021-06-28 32.82 33.48 32.78 33.35 2.6M
2021-06-25 33.07 33.28 32.89 33.08 2.3M
2021-06-24 32.52 33.06 32.32 33.06 3.6M
2021-06-23 33.25 33.26 32.34 32.34 3.0M
2021-06-22 32.64 33.05 32.27 32.96 2.7M
2021-06-21 32.43 32.74 31.77 32.64 4.1M
2021-06-18 33.97 34.16 32.42 32.44 7.3M
2021-06-17 33.72 34.26 33.66 33.95 3.8M
2021-06-16 34.05 34.12 33.66 33.96 2.4M
2021-06-15 34.52 34.55 34.00 34.00 1.9M
2021-06-14 34.27 34.51 34.05 34.22 2.6M
2021-06-11 33.86 34.15 33.62 33.97 3.1M
2021-06-10 33.17 33.91 33.08 33.73 4.6M
2021-06-09 32.97 33.27 32.76 33.00 2.7M
2021-06-08 32.93 33.38 32.89 32.97 2.8M
2021-06-07 33.35 33.39 32.85 33.07 3.4M
2021-06-04 33.05 33.57 32.90 33.38 3.2M
2021-06-03 33.46 33.59 32.72 33.05 2.9M
2021-06-02 33.43 33.48 32.71 33.10 3.6M
2021-06-01 33.42 33.77 33.30 33.44 3.7M
2021-05-31 33.15 33.46 33.02 33.27 2.6M
2021-05-28 32.52 33.27 32.32 33.22 3.9M
2021-05-27 32.19 32.44 31.86 32.44 6.1M
2021-05-26 32.64 32.79 31.96 32.16 2.9M
2021-05-25 32.32 32.93 32.27 32.39 4.9M
2021-05-21 32.00 32.22 31.74 31.86 4.4M
2021-05-20 31.20 31.98 30.78 31.91 4.9M
2021-05-19 31.10 31.29 30.27 30.86 5.7M
2021-05-18 31.70 31.91 31.17 31.41 3.6M
2021-05-17 31.68 31.78 31.13 31.35 3.8M
2021-05-14 31.00 31.76 30.60 31.62 5.3M
2021-05-13 30.23 30.97 29.79 30.63 5.2M
2021-05-12 31.47 31.61 30.46 30.47 5.2M
2021-05-11 30.66 31.55 30.32 31.50 7.6M
2021-05-10 32.45 32.50 31.42 31.55 4.4M
2021-05-07 32.09 32.50 31.57 32.50 6.6M
2021-05-06 32.41 32.47 30.93 31.37 7.9M
2021-05-05 32.62 32.69 31.98 32.25 6.8M
2021-05-04 33.24 33.43 31.54 31.73 10.7M
2021-05-03 33.67 34.31 33.56 33.72 3.8M
2021-04-30 33.75 34.15 33.52 33.57 4.1M
2021-04-29 34.32 34.68 33.47 33.68 5.6M
2021-04-28 34.51 35.04 34.12 34.12 3.8M
2021-04-27 34.84 35.40 34.50 35.11 5.1M
2021-04-26 34.55 34.91 34.24 34.83 3.5M
2021-04-23 33.81 34.84 33.63 34.57 3.6M
2021-04-22 33.60 34.23 33.43 33.87 4.2M
2021-04-21 33.60 33.93 32.98 33.32 6.2M
2021-04-20 34.58 34.93 32.91 33.24 7.4M
2021-04-19 35.52 35.68 34.62 34.66 3.6M
2021-04-16 35.61 35.69 35.07 35.49 4.4M
2021-04-15 35.43 35.92 35.30 35.46 3.1M
2021-04-14 35.49 35.82 35.30 35.48 3.6M
2021-04-13 35.15 35.79 35.15 35.25 3.6M
2021-04-12 35.48 35.84 34.92 35.18 3.4M
2021-04-09 35.83 35.85 35.33 35.60 3.9M
2021-04-08 36.31 36.40 35.57 35.90 4.4M
2021-04-07 36.24 36.34 35.82 36.16 3.3M
2021-04-06 37.29 37.31 36.36 36.42 4.5M
2021-04-01 36.59 37.03 36.43 36.60 4.7M
2021-03-31 35.41 36.30 35.29 36.16 4.5M
2021-03-30 35.01 35.73 34.80 35.54 4.8M
2021-03-29 35.20 35.33 34.67 34.88 3.0M
2021-03-26 34.43 35.32 34.43 35.13 4.8M
2021-03-25 34.32 34.77 33.45 34.19 4.6M
2021-03-24 34.11 35.35 34.10 34.46 4.2M
2021-03-23 35.27 35.52 34.22 34.33 5.2M
2021-03-22 34.05 35.30 33.89 35.24 7.0M
2021-03-19 33.30 34.10 32.82 33.65 44.8M
2021-03-18 34.49 34.69 33.57 33.94 5.9M
2021-03-17 34.53 34.81 33.97 34.24 5.1M
2021-03-16 34.31 35.08 34.22 34.53 4.4M
2021-03-15 33.89 34.37 33.66 34.13 4.7M
2021-03-12 33.72 33.91 33.27 33.70 3.8M
2021-03-11 33.05 34.05 33.02 33.96 5.1M
2021-03-10 34.23 34.23 32.69 32.78 6.9M
2021-03-09 32.74 34.28 32.33 34.10 8.4M
2021-03-08 32.10 33.05 31.62 32.80 7.6M
2021-03-05 31.95 32.88 31.61 31.77 7.7M
2021-03-04 33.83 33.85 32.09 32.28 10.1M
2021-03-03 35.30 35.50 34.02 34.51 6.3M
2021-03-02 35.74 36.15 34.99 35.09 5.4M
2021-03-01 36.86 36.96 35.25 35.74 5.7M
2021-02-26 34.66 36.17 34.25 36.00 8.7M
2021-02-25 36.50 36.57 35.24 35.35 6.3M
2021-02-24 34.93 35.74 34.93 35.35 4.8M
2021-02-23 36.56 36.56 34.12 34.99 7.0M
2021-02-22 36.47 36.57 35.85 36.13 4.2M
2021-02-19 35.62 36.78 35.54 36.60 4.8M
2021-02-18 35.47 36.25 35.21 35.21 5.4M
2021-02-17 36.37 36.43 35.23 35.23 4.4M
2021-02-16 36.09 36.57 35.90 36.43 3.8M
2021-02-15 35.80 36.03 35.62 35.91 3.0M
2021-02-12 35.20 35.66 34.93 35.56 3.3M
2021-02-11 34.02 35.19 33.87 35.19 3.9M
2021-02-10 34.95 34.97 33.63 33.98 5.7M
2021-02-09 35.43 35.55 34.69 34.69 4.6M
2021-02-08 34.65 35.42 34.39 35.42 5.5M
2021-02-05 34.13 34.60 33.94 34.11 4.1M
2021-02-04 33.15 34.54 32.91 33.61 6.1M
2021-02-03 34.48 34.68 33.70 33.83 5.3M
2021-02-02 34.26 34.65 33.70 34.01 5.5M
2021-02-01 32.83 33.87 32.83 33.61 7.0M
2021-01-29 32.92 33.56 32.59 33.13 6.8M
2021-01-28 31.56 33.80 31.03 33.60 10.3M
2021-01-27 33.03 33.04 31.10 32.36 11.1M
2021-01-26 33.71 34.17 33.40 33.40 6.3M
2021-01-25 34.93 34.96 33.76 33.90 4.7M
2021-01-22 35.24 35.34 34.38 34.64 5.9M
2021-01-21 35.26 35.92 34.80 35.50 4.9M
2021-01-20 34.68 35.20 34.16 34.89 4.4M
2021-01-19 34.92 35.08 34.07 34.07 5.1M
2021-01-18 34.02 35.13 33.96 34.61 3.8M
2021-01-15 33.96 34.24 33.38 33.67 5.6M
2021-01-14 35.33 35.53 34.23 34.33 5.8M
2021-01-13 34.70 35.12 34.30 34.90 4.0M
2021-01-12 33.86 34.62 33.72 34.62 5.2M
2021-01-11 34.30 34.46 33.23 33.55 5.8M
2021-01-08 33.18 34.71 33.00 34.23 9.3M
2021-01-07 31.58 32.12 31.13 31.97 5.4M
2021-01-06 31.89 31.89 31.41 31.54 6.7M
2021-01-05 32.10 32.40 31.45 31.74 4.7M
2021-01-04 32.00 32.60 31.85 32.06 8.2M