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
2022-12-30 28.64 28.74 28.43 28.43 1.2M
2022-12-29 28.09 28.78 27.98 28.69 1.9M
2022-12-28 28.72 28.72 27.94 28.07 1.7M
2022-12-27 28.98 28.99 28.31 28.49 1.7M
2022-12-23 28.91 29.09 28.41 28.69 1.7M
2022-12-22 29.71 29.84 28.70 28.89 2.6M
2022-12-21 29.53 29.94 29.25 29.79 2.5M
2022-12-20 29.15 29.69 29.02 29.35 2.8M
2022-12-19 29.68 30.10 29.33 29.42 2.6M
2022-12-16 30.12 30.29 29.50 29.66 9.9M
2022-12-15 31.59 31.64 30.08 30.35 5.6M
2022-12-14 32.38 32.57 31.79 31.80 3.4M
2022-12-13 31.40 33.20 31.34 32.57 5.6M
2022-12-12 30.91 31.52 30.91 31.15 3.0M
2022-12-09 31.75 31.84 30.90 31.29 2.9M
2022-12-08 30.81 31.71 30.77 31.48 2.9M
2022-12-07 31.00 31.19 30.67 30.87 3.5M
2022-12-06 31.89 32.06 31.03 31.31 3.4M
2022-12-05 32.10 32.19 31.65 32.06 2.9M
2022-12-02 32.11 32.63 31.50 32.10 3.4M
2022-12-01 32.88 33.65 32.01 32.33 5.1M
2022-11-30 30.95 31.74 30.87 31.52 6.8M
2022-11-29 30.84 31.11 30.43 30.60 3.4M
2022-11-28 31.34 31.54 30.61 30.64 4.7M
2022-11-25 31.84 31.89 31.54 31.60 2.2M
2022-11-24 31.74 32.25 31.59 31.85 2.1M
2022-11-23 31.75 31.99 31.06 31.69 3.8M
2022-11-22 31.25 31.94 31.08 31.67 3.8M
2022-11-21 32.00 32.10 31.17 31.51 2.9M
2022-11-18 32.12 32.55 31.80 32.10 5.3M
2022-11-17 32.00 32.36 30.93 31.88 5.1M
2022-11-16 32.56 33.00 31.81 32.06 7.5M
2022-11-15 31.57 33.06 31.29 32.38 9.0M
2022-11-14 29.42 31.55 28.96 31.50 11.0M
2022-11-11 29.96 30.08 29.20 29.23 6.5M
2022-11-10 27.55 29.75 27.40 29.69 8.0M
2022-11-09 27.95 28.13 27.51 27.73 3.4M
2022-11-08 26.40 28.19 26.33 28.19 6.0M
2022-11-07 25.76 26.52 25.43 26.33 3.9M
2022-11-04 24.62 25.94 24.62 25.77 4.3M
2022-11-03 24.33 24.66 24.01 24.62 3.2M
2022-11-02 25.11 25.22 24.69 24.75 2.6M
2022-11-01 24.90 25.35 24.64 25.08 3.0M
2022-10-31 25.51 25.59 24.52 24.64 2.9M
2022-10-28 24.74 25.21 24.22 25.20 3.7M
2022-10-27 26.01 26.02 24.61 25.23 5.1M
2022-10-26 25.75 26.27 25.46 26.15 3.7M
2022-10-25 25.94 26.42 25.35 26.28 3.5M
2022-10-24 25.50 25.93 25.09 25.63 3.6M
2022-10-21 24.91 25.46 24.54 25.11 4.4M
2022-10-20 24.51 25.41 24.23 25.34 3.5M
2022-10-19 25.13 25.25 24.41 24.77 2.6M
2022-10-18 25.10 25.57 24.75 24.75 4.6M
2022-10-17 23.92 24.71 23.66 24.43 2.8M
2022-10-14 24.70 24.70 23.72 23.80 4.5M
2022-10-13 23.10 24.25 22.14 24.11 5.6M
2022-10-12 23.35 23.95 23.25 23.44 3.7M
2022-10-11 23.89 24.04 23.06 23.30 4.5M
2022-10-10 24.20 24.80 23.96 24.03 2.9M
2022-10-07 25.27 25.53 24.53 24.65 3.6M
2022-10-06 25.82 25.94 24.91 25.59 4.0M
2022-10-05 24.68 25.90 24.63 25.49 6.8M
2022-10-04 23.68 24.72 23.66 24.72 6.5M
2022-10-03 22.34 23.14 22.08 23.09 3.0M
2022-09-30 22.63 22.85 21.87 22.71 5.1M
2022-09-29 22.93 23.02 22.11 22.30 5.0M
2022-09-28 22.65 23.23 22.17 23.08 5.3M
2022-09-27 23.37 24.08 23.22 23.22 5.2M
2022-09-26 22.64 23.43 22.63 23.00 4.0M
2022-09-23 23.71 23.72 22.75 22.97 5.2M
2022-09-22 24.26 24.66 23.78 23.78 3.3M
2022-09-21 23.70 25.03 23.60 24.90 3.6M
2022-09-20 24.59 24.67 23.70 24.27 3.0M
2022-09-19 24.10 24.55 23.78 24.35 2.5M
2022-09-16 24.17 24.42 23.65 24.13 6.5M
2022-09-15 24.63 24.90 24.35 24.45 3.8M
2022-09-14 24.48 25.07 24.17 24.52 3.5M
2022-09-13 26.00 26.08 24.63 24.63 4.3M
2022-09-12 25.59 26.14 25.41 25.93 4.3M
2022-09-09 24.78 25.48 24.78 25.43 3.8M
2022-09-08 24.79 24.90 23.91 24.72 3.2M
2022-09-07 24.00 24.73 23.93 24.52 3.6M
2022-09-06 24.19 24.53 23.79 24.33 3.5M
2022-09-05 23.90 24.28 23.62 24.19 2.9M
2022-09-02 24.18 24.94 23.86 24.80 4.3M
2022-09-01 23.95 24.13 23.60 23.76 4.1M
2022-08-31 25.48 25.51 24.23 24.30 4.4M
2022-08-30 24.38 25.40 24.33 24.89 4.2M
2022-08-29 24.50 24.66 23.90 24.24 4.6M
2022-08-26 25.98 26.12 24.74 24.97 4.0M
2022-08-25 25.60 25.87 25.31 25.70 3.0M
2022-08-24 25.05 25.37 24.76 25.28 2.5M
2022-08-23 25.01 25.49 24.94 25.30 3.3M
2022-08-22 26.03 26.24 25.03 25.22 4.8M
2022-08-19 26.45 26.76 26.06 26.21 4.4M
2022-08-18 26.26 26.74 26.13 26.74 3.4M
2022-08-17 27.54 27.55 25.94 26.02 4.7M
2022-08-16 27.50 27.72 27.14 27.50 2.4M
2022-08-15 27.60 27.69 27.20 27.47 1.8M
2022-08-12 27.31 27.47 26.96 27.47 3.6M
2022-08-11 27.35 27.63 26.89 27.35 3.2M
2022-08-10 25.96 27.18 25.81 27.07 4.0M
2022-08-09 27.51 27.88 26.10 26.13 5.4M
2022-08-08 27.85 28.08 27.33 27.55 3.5M
2022-08-05 28.60 28.79 27.49 27.56 4.7M
2022-08-04 28.00 29.51 27.82 28.53 6.8M
2022-08-03 27.00 27.79 26.59 27.78 5.2M
2022-08-02 26.55 26.56 26.03 26.46 3.3M
2022-08-01 26.41 26.93 26.30 26.73 3.9M
2022-07-29 26.09 27.02 26.07 26.55 7.0M
2022-07-28 25.50 25.81 25.27 25.65 3.9M
2022-07-27 24.42 25.39 24.40 25.25 3.3M
2022-07-26 24.73 24.89 24.22 24.35 3.0M
2022-07-25 24.99 25.23 24.70 24.80 2.7M
2022-07-22 25.25 25.34 24.83 24.83 3.4M
2022-07-21 25.00 25.36 24.61 25.23 5.4M
2022-07-20 24.35 24.69 23.83 24.69 4.5M
2022-07-19 23.22 24.42 22.86 24.30 4.2M
2022-07-18 23.54 23.67 23.28 23.67 3.5M
2022-07-15 22.74 23.23 22.73 23.22 4.3M
2022-07-14 22.96 23.38 22.29 22.62 3.6M
2022-07-13 22.63 23.13 22.21 22.77 3.3M
2022-07-12 22.54 22.89 22.20 22.83 3.8M
2022-07-11 22.55 23.32 22.39 22.78 3.4M
2022-07-08 22.72 23.25 22.40 23.25 5.1M
2022-07-07 22.11 22.99 22.04 22.76 6.6M
2022-07-06 21.57 22.14 21.55 22.01 4.7M
2022-07-05 21.93 22.01 20.68 21.07 5.7M
2022-07-04 22.41 22.54 21.69 21.69 4.0M
2022-07-01 22.35 22.82 21.94 22.29 5.9M
2022-06-30 23.49 23.49 22.64 23.09 6.6M
2022-06-29 23.99 24.22 23.70 23.91 3.8M
2022-06-28 24.80 25.01 24.34 24.34 3.8M
2022-06-27 24.25 24.80 24.09 24.51 4.1M
2022-06-24 23.62 24.39 23.33 24.06 3.6M
2022-06-23 23.65 24.01 23.32 23.36 4.4M
2022-06-22 23.85 24.22 23.32 24.01 4.1M
2022-06-21 24.21 24.59 24.00 24.40 3.5M
2022-06-20 23.94 24.17 23.49 24.10 2.7M
2022-06-17 23.46 24.19 23.32 23.74 10.4M
2022-06-16 24.88 24.93 23.31 23.43 5.1M
2022-06-15 24.60 25.00 24.24 25.00 4.7M
2022-06-14 25.05 25.09 24.02 24.27 5.6M
2022-06-13 26.00 26.01 24.59 24.83 7.8M
2022-06-10 27.30 27.62 26.53 26.65 4.5M
2022-06-09 28.27 28.29 27.27 27.53 4.7M
2022-06-08 28.81 28.91 28.30 28.51 3.0M
2022-06-07 28.94 29.04 28.21 28.65 3.9M
2022-06-06 29.38 29.74 29.12 29.29 2.0M
2022-06-03 29.80 29.80 28.94 29.00 3.3M
2022-06-02 28.90 29.54 28.79 29.54 2.4M
2022-06-01 29.01 29.35 28.83 28.90 3.0M
2022-05-31 29.25 29.69 28.77 28.94 5.1M
2022-05-30 29.45 29.99 29.37 29.58 3.3M
2022-05-27 28.05 29.10 28.00 29.01 5.4M
2022-05-26 26.54 27.85 26.39 27.72 3.6M
2022-05-25 27.29 27.38 26.46 26.85 3.7M
2022-05-24 27.68 27.81 26.94 27.05 3.5M
2022-05-23 28.36 28.53 27.71 28.05 3.2M
2022-05-20 28.07 28.67 27.66 27.73 4.8M
2022-05-19 27.34 27.85 26.90 27.85 4.8M
2022-05-18 28.83 28.87 27.73 27.74 4.4M
2022-05-17 28.42 29.08 28.35 28.79 4.0M
2022-05-16 28.33 28.64 27.86 28.26 4.2M
2022-05-13 28.01 28.83 27.88 28.60 5.8M
2022-05-12 26.00 27.84 25.97 27.60 8.1M
2022-05-11 26.30 26.83 25.91 26.77 6.8M
2022-05-10 26.37 26.48 25.24 25.76 6.5M
2022-05-09 26.90 27.58 25.55 25.65 7.2M
2022-05-06 27.33 27.55 26.59 27.29 6.4M
2022-05-05 28.24 28.35 27.11 27.34 4.4M
2022-05-04 27.45 28.02 27.27 27.29 3.5M
2022-05-03 26.98 27.47 26.76 27.43 6.0M
2022-05-02 27.29 27.33 26.38 26.76 4.5M
2022-04-29 27.79 28.07 27.30 27.45 4.4M
2022-04-28 27.11 27.89 26.83 27.34 5.8M
2022-04-27 27.34 27.44 26.47 26.83 6.2M
2022-04-26 28.23 28.24 26.91 26.99 5.1M
2022-04-25 27.25 28.15 27.07 27.89 4.6M
2022-04-22 27.99 28.34 27.71 27.92 4.8M
2022-04-21 28.29 29.07 27.92 28.54 4.7M
2022-04-20 27.84 28.78 27.58 28.32 5.0M
2022-04-19 26.86 27.80 26.67 27.68 4.5M
2022-04-14 27.45 27.65 26.77 26.86 5.2M
2022-04-13 26.65 27.05 26.29 27.05 4.3M
2022-04-12 26.30 27.21 26.12 26.90 6.3M
2022-04-11 27.13 27.40 26.72 26.93 5.2M
2022-04-08 28.27 28.32 27.50 27.55 4.0M
2022-04-07 28.18 28.44 27.56 27.56 5.7M
2022-04-06 29.10 29.21 27.52 28.15 7.0M
2022-04-05 30.51 30.62 29.00 29.26 5.6M
2022-04-04 30.67 30.70 30.06 30.54 4.9M
2022-04-01 31.02 31.25 30.13 30.72 4.0M
2022-03-31 31.83 31.91 30.83 30.99 4.4M
2022-03-30 32.50 32.54 31.42 31.59 4.9M
2022-03-29 31.75 33.26 31.35 32.54 6.0M
2022-03-28 31.48 31.77 31.10 31.15 4.1M
2022-03-25 30.70 32.34 30.51 31.29 7.0M
2022-03-24 30.19 30.73 29.69 30.57 4.4M
2022-03-23 31.00 31.00 29.67 30.04 3.8M
2022-03-22 30.18 30.98 30.12 30.75 4.2M
2022-03-21 30.33 30.54 29.76 30.20 3.9M
2022-03-18 29.86 30.33 29.24 30.33 9.2M
2022-03-17 31.00 31.00 29.65 29.87 5.1M
2022-03-16 29.20 30.63 28.86 30.56 9.3M
2022-03-15 27.73 28.42 26.76 28.25 5.8M
2022-03-14 28.23 28.77 27.78 28.02 5.6M
2022-03-11 27.46 28.95 27.23 27.78 7.8M
2022-03-10 28.88 28.88 27.23 27.50 8.0M
2022-03-09 27.81 28.59 27.20 28.59 8.3M
2022-03-08 26.09 27.60 26.02 26.49 9.9M
2022-03-07 25.80 27.80 25.69 26.63 9.7M
2022-03-04 29.06 29.45 27.61 27.68 9.0M
2022-03-03 29.83 30.67 29.51 29.74 5.6M
2022-03-02 29.00 30.23 28.81 29.82 6.6M
2022-03-01 30.48 30.57 29.20 29.47 6.6M
2022-02-28 30.20 30.81 29.69 30.75 5.9M
2022-02-25 30.50 31.07 29.33 31.05 7.7M
2022-02-24 28.83 29.91 28.45 29.82 10.3M
2022-02-23 30.57 31.13 30.19 30.31 4.7M
2022-02-22 29.54 30.92 29.30 30.44 7.2M
2022-02-21 31.75 31.82 30.06 30.60 4.8M
2022-02-18 32.04 32.16 31.01 31.31 5.8M
2022-02-17 33.06 33.37 32.16 32.33 6.2M
2022-02-16 33.62 33.91 32.88 33.20 4.2M
2022-02-15 32.25 33.59 32.17 33.45 5.4M
2022-02-14 32.36 32.56 31.99 32.47 7.4M
2022-02-11 33.51 33.99 33.25 33.38 5.3M
2022-02-10 34.55 34.74 33.41 34.17 6.1M
2022-02-09 33.04 34.27 32.87 34.16 7.2M
2022-02-08 33.03 33.10 32.00 32.54 7.4M
2022-02-07 34.04 34.14 32.89 33.32 6.0M
2022-02-04 35.01 35.07 33.21 33.50 7.5M
2022-02-03 35.80 36.07 34.80 34.80 9.9M
2022-02-02 37.14 37.27 36.60 36.60 5.1M
2022-02-01 36.86 37.08 36.04 36.39 4.8M
2022-01-31 35.72 36.45 35.62 36.34 6.2M
2022-01-28 36.05 36.15 34.49 35.00 7.2M
2022-01-27 35.34 37.51 35.20 36.30 7.2M
2022-01-26 35.42 36.15 34.89 35.90 5.1M
2022-01-25 34.92 35.00 34.04 34.70 6.8M
2022-01-24 36.30 36.37 34.03 34.29 8.5M
2022-01-21 36.81 37.00 35.80 36.53 6.7M
2022-01-20 38.13 38.39 37.13 37.83 4.2M
2022-01-19 38.00 38.73 37.85 38.03 4.4M
2022-01-18 39.41 39.41 38.45 38.45 3.9M
2022-01-17 39.55 39.72 38.96 39.57 2.3M
2022-01-14 39.64 40.07 38.84 39.25 4.2M
2022-01-13 39.20 40.53 39.13 40.05 4.3M
2022-01-12 39.80 39.83 38.81 39.18 3.7M
2022-01-11 39.45 39.75 39.14 39.50 4.6M
2022-01-10 40.64 40.80 38.10 38.54 4.6M
2022-01-07 40.30 40.80 39.64 40.14 5.1M
2022-01-06 39.54 39.84 38.94 39.47 4.8M
2022-01-05 39.95 40.63 39.82 40.58 2.6M
2022-01-04 41.10 41.42 39.75 40.00 3.5M
2022-01-03 40.85 41.09 40.42 40.90 2.7M