Infineon

IFXGn
🏛️ germany →
33.20
Last Update: 2025-09-30
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
2023-12-29 37.74 37.81 37.60 37.80 1.2M
2023-12-28 38.13 38.17 37.53 37.67 1.5M
2023-12-27 37.97 38.10 37.86 37.99 1.6M
2023-12-22 37.66 37.82 37.47 37.62 2.2M
2023-12-21 37.48 37.97 37.02 37.87 2.7M
2023-12-20 38.00 38.14 37.61 37.77 3.1M
2023-12-19 38.18 38.38 38.04 38.07 3.5M
2023-12-18 38.20 38.68 37.68 37.95 4.0M
2023-12-15 38.54 39.35 38.44 38.92 10.0M
2023-12-14 37.56 38.65 37.41 38.38 7.4M
2023-12-13 37.24 37.41 37.01 37.04 2.4M
2023-12-12 37.25 37.39 36.97 37.15 2.8M
2023-12-11 36.93 37.21 36.84 36.91 3.4M
2023-12-08 36.65 37.30 36.45 37.16 3.8M
2023-12-07 36.44 36.58 36.24 36.43 3.0M
2023-12-06 36.45 36.94 36.41 36.81 4.6M
2023-12-05 35.77 36.18 35.59 35.91 4.8M
2023-12-04 36.03 36.39 35.77 36.01 3.3M
2023-12-01 35.67 36.57 35.59 36.14 5.0M
2023-11-30 35.82 36.48 35.37 35.55 6.9M
2023-11-29 34.37 36.08 34.36 35.70 6.9M
2023-11-28 33.90 34.33 33.73 34.28 3.7M
2023-11-27 33.57 34.05 33.50 33.60 2.4M
2023-11-24 33.51 33.72 33.20 33.72 2.6M
2023-11-23 33.52 33.60 33.29 33.50 1.8M
2023-11-22 33.31 33.76 32.97 33.47 4.8M
2023-11-21 34.05 34.38 33.36 33.40 4.6M
2023-11-20 33.73 34.04 33.55 33.91 2.8M
2023-11-17 33.87 34.04 33.49 33.58 5.2M
2023-11-16 33.35 34.17 33.27 33.96 7.9M
2023-11-15 31.46 33.88 30.79 33.57 11.8M
2023-11-14 29.66 30.90 29.47 30.61 6.0M
2023-11-13 29.45 29.63 29.12 29.63 4.3M
2023-11-10 29.31 29.50 28.99 29.31 4.0M
2023-11-09 29.20 29.82 29.10 29.70 3.0M
2023-11-08 29.30 29.55 28.97 29.42 3.5M
2023-11-07 29.03 29.72 28.94 29.51 4.4M
2023-11-06 29.40 29.53 29.04 29.20 3.4M
2023-11-03 28.69 29.47 28.53 29.19 4.8M
2023-11-02 28.00 29.25 27.97 28.52 5.4M
2023-11-01 27.55 27.75 27.09 27.66 3.8M
2023-10-31 27.30 27.78 27.07 27.48 5.8M
2023-10-30 29.50 29.70 27.28 27.28 7.3M
2023-10-27 29.70 29.76 28.83 29.13 3.3M
2023-10-26 28.21 29.78 27.85 29.38 6.5M
2023-10-25 29.04 29.04 28.47 28.77 3.0M
2023-10-24 28.91 29.31 28.59 29.07 3.2M
2023-10-23 29.51 29.57 28.49 29.08 3.7M
2023-10-20 29.47 29.87 28.79 29.40 5.6M
2023-10-19 30.72 31.03 30.03 30.07 4.9M
2023-10-18 31.23 31.93 30.98 31.12 3.4M
2023-10-17 31.70 31.94 30.88 31.63 3.2M
2023-10-16 31.95 32.14 31.31 31.92 3.0M
2023-10-13 32.86 33.10 32.11 32.11 3.2M
2023-10-12 33.04 33.19 32.63 33.06 3.1M
2023-10-11 32.55 32.88 32.28 32.71 3.2M
2023-10-10 32.35 33.01 32.11 32.93 3.3M
2023-10-09 32.50 32.77 31.91 31.95 2.9M
2023-10-06 32.11 32.72 31.92 32.69 3.5M
2023-10-05 32.66 33.28 31.95 32.00 4.2M
2023-10-04 30.70 32.67 30.22 32.38 6.5M
2023-10-03 31.19 31.45 30.91 31.15 2.7M
2023-10-02 31.66 31.95 31.17 31.41 2.9M
2023-09-29 31.85 31.95 31.35 31.36 4.0M
2023-09-28 30.79 31.39 30.52 31.36 3.0M
2023-09-27 30.63 31.10 30.54 30.77 2.8M
2023-09-26 30.79 31.14 30.48 30.62 2.9M
2023-09-25 31.30 31.34 30.49 31.07 3.1M
2023-09-22 31.12 31.45 30.97 31.40 3.0M
2023-09-21 31.05 31.68 30.99 31.45 3.8M
2023-09-20 31.11 31.88 31.09 31.53 3.0M
2023-09-19 31.13 31.39 30.77 31.04 3.2M
2023-09-18 32.15 32.23 31.03 31.40 4.3M
2023-09-15 33.15 33.17 32.31 32.35 8.4M
2023-09-14 32.32 32.85 32.00 32.75 3.4M
2023-09-13 32.30 32.43 31.97 32.31 3.0M
2023-09-12 32.23 32.81 31.97 32.48 2.8M
2023-09-11 32.33 32.81 32.15 32.24 3.3M
2023-09-08 32.41 32.49 31.78 32.20 3.1M
2023-09-07 32.82 32.96 31.87 32.20 3.9M
2023-09-06 32.86 33.33 32.61 33.07 2.7M
2023-09-05 33.03 33.10 32.75 32.85 2.8M
2023-09-04 33.08 33.67 33.01 33.17 2.2M
2023-09-01 33.01 33.36 32.81 32.88 3.0M
2023-08-31 33.19 33.34 32.89 33.02 4.2M
2023-08-30 33.02 33.26 32.76 33.01 2.9M
2023-08-29 32.86 33.36 32.51 33.22 3.1M
2023-08-28 32.55 32.70 32.17 32.60 2.7M
2023-08-25 31.58 32.38 31.50 31.98 2.8M
2023-08-24 33.56 33.70 32.05 32.05 4.4M
2023-08-23 33.13 33.27 32.00 32.87 4.4M
2023-08-22 32.50 33.26 32.39 33.00 3.2M
2023-08-21 32.06 32.44 32.03 32.13 2.4M
2023-08-18 32.01 32.08 31.48 32.00 4.6M
2023-08-17 32.77 32.87 32.09 32.17 3.5M
2023-08-16 32.81 33.29 32.75 32.91 2.3M
2023-08-15 33.65 33.77 32.68 32.95 4.0M
2023-08-14 33.10 33.53 32.95 33.47 2.8M
2023-08-11 34.12 34.42 33.36 33.36 3.9M
2023-08-10 34.22 34.86 34.18 34.44 3.9M
2023-08-09 34.20 34.75 33.94 34.01 5.1M
2023-08-08 34.20 34.36 33.48 33.52 4.2M
2023-08-07 34.18 34.99 34.15 34.64 4.7M
2023-08-04 35.00 35.30 33.57 34.25 6.9M
2023-08-03 35.00 35.61 33.79 34.89 14.8M
2023-08-02 38.54 39.14 38.14 38.48 3.3M
2023-08-01 39.97 39.98 39.32 39.32 2.8M
2023-07-31 39.36 40.27 38.99 40.00 3.9M
2023-07-28 38.70 39.46 38.01 39.38 3.3M
2023-07-27 37.08 38.94 36.30 38.91 5.9M
2023-07-26 37.19 37.61 36.62 36.86 2.8M
2023-07-25 37.00 37.55 36.78 37.35 2.3M
2023-07-24 36.84 37.85 36.64 36.83 3.0M
2023-07-21 36.40 36.95 36.21 36.90 2.9M
2023-07-20 36.50 37.33 36.38 36.74 3.7M
2023-07-19 38.17 38.35 37.33 37.40 2.9M
2023-07-18 38.00 38.16 37.78 37.85 1.4M
2023-07-17 37.73 38.19 37.45 37.94 2.6M
2023-07-14 38.66 38.81 38.25 38.58 2.3M
2023-07-13 37.84 38.80 37.71 38.45 3.4M
2023-07-12 37.25 38.28 37.04 37.60 4.7M
2023-07-11 36.64 36.97 36.20 36.45 3.0M
2023-07-10 35.54 36.33 35.40 36.28 2.1M
2023-07-07 35.08 35.90 34.62 35.75 3.4M
2023-07-06 36.34 36.34 34.96 35.17 4.3M
2023-07-05 36.99 36.99 36.50 36.68 2.5M
2023-07-04 37.15 37.48 36.65 37.41 1.9M
2023-07-03 37.90 38.33 37.13 37.17 2.8M
2023-06-30 36.61 38.03 36.43 37.79 5.9M
2023-06-29 36.15 36.90 35.96 36.64 2.8M
2023-06-28 35.75 36.25 35.49 36.07 3.4M
2023-06-27 35.87 35.93 35.00 35.48 3.4M
2023-06-26 35.77 36.23 35.24 35.87 3.2M
2023-06-23 37.00 37.11 35.51 35.71 4.7M
2023-06-22 36.39 37.19 35.97 37.14 2.9M
2023-06-21 37.21 37.59 36.80 36.97 2.3M
2023-06-20 37.86 38.00 37.18 37.35 2.5M
2023-06-19 38.01 38.38 37.87 38.09 2.1M
2023-06-16 38.75 38.89 37.99 38.07 10.5M
2023-06-15 38.77 39.16 37.97 38.76 3.3M
2023-06-14 38.21 38.91 38.07 38.86 3.2M
2023-06-13 38.00 38.72 37.89 38.39 3.6M
2023-06-12 37.09 37.83 36.93 37.83 3.5M
2023-06-09 36.77 37.30 36.41 36.83 3.1M
2023-06-08 36.05 36.76 35.73 36.65 2.9M
2023-06-07 35.55 36.73 35.48 36.59 3.8M
2023-06-06 35.22 35.63 34.86 35.51 2.5M
2023-06-05 35.80 35.94 34.96 35.38 3.0M
2023-06-02 35.85 36.17 35.44 35.81 3.9M
2023-06-01 34.98 35.56 34.75 35.56 3.4M
2023-05-31 34.02 35.28 33.84 34.73 7.1M
2023-05-30 34.82 35.84 34.56 35.10 4.0M
2023-05-29 34.81 34.96 34.63 34.63 1.6M
2023-05-26 33.51 34.78 33.17 34.55 4.3M
2023-05-25 34.00 34.35 33.01 33.10 5.8M
2023-05-24 35.34 35.39 33.54 33.73 5.0M
2023-05-23 35.80 35.90 35.50 35.66 2.2M
2023-05-22 35.99 36.02 35.57 35.96 2.4M
2023-05-19 35.93 36.38 35.85 35.96 4.4M
2023-05-18 34.83 35.85 34.78 35.77 3.1M
2023-05-17 34.06 34.47 33.91 34.41 2.3M
2023-05-16 33.78 34.40 33.74 34.20 3.3M
2023-05-15 33.83 34.02 33.39 33.45 2.1M
2023-05-12 33.29 33.96 33.29 33.77 3.3M
2023-05-11 33.45 33.88 33.10 33.18 3.0M
2023-05-10 33.04 33.75 32.77 33.40 3.5M
2023-05-09 33.13 33.48 32.70 32.95 2.3M
2023-05-08 33.45 33.50 33.17 33.20 2.1M
2023-05-05 32.88 33.24 32.66 33.19 3.2M
2023-05-04 32.80 32.96 31.98 32.75 4.7M
2023-05-03 33.88 33.90 33.27 33.36 3.9M
2023-05-02 33.89 34.27 33.50 33.53 5.1M
2023-04-28 32.50 33.19 32.08 32.91 4.8M
2023-04-27 33.81 33.93 31.51 32.40 7.8M
2023-04-26 33.50 33.92 32.90 33.92 4.5M
2023-04-25 34.00 34.19 33.75 33.84 3.1M
2023-04-24 34.60 34.67 34.07 34.12 2.2M
2023-04-21 34.68 34.81 33.90 34.64 4.9M
2023-04-20 35.80 36.17 34.18 34.78 5.7M
2023-04-19 36.68 36.79 35.67 35.77 3.0M
2023-04-18 36.39 37.06 36.39 36.71 2.9M
2023-04-17 36.21 36.39 35.81 36.24 2.5M
2023-04-14 36.26 36.64 35.89 36.10 3.3M
2023-04-13 35.50 36.37 35.37 36.27 3.6M
2023-04-12 35.31 36.20 35.19 35.56 3.7M
2023-04-11 35.50 35.76 35.31 35.33 3.2M
2023-04-06 35.50 35.71 35.01 35.30 3.1M
2023-04-05 36.38 36.40 35.26 35.49 3.3M
2023-04-04 37.20 37.21 36.49 36.50 3.0M
2023-04-03 37.40 37.65 36.77 36.87 3.1M
2023-03-31 37.82 37.96 36.76 37.68 5.1M
2023-03-30 36.21 37.97 36.18 37.84 6.4M
2023-03-29 35.25 36.23 35.09 35.88 7.3M
2023-03-28 34.65 34.85 33.54 33.57 4.1M
2023-03-27 34.45 35.01 34.23 34.65 2.8M
2023-03-24 35.80 35.89 33.92 34.16 5.2M
2023-03-23 35.09 35.94 35.01 35.89 4.2M
2023-03-22 34.65 35.27 34.56 35.08 3.5M
2023-03-21 34.89 35.09 34.42 34.61 3.5M
2023-03-20 34.00 34.56 33.03 34.47 4.2M
2023-03-17 34.50 35.29 34.02 34.47 9.1M
2023-03-16 33.83 34.13 32.61 33.91 5.1M
2023-03-15 34.80 34.89 33.14 33.25 6.5M
2023-03-14 34.41 35.09 33.94 34.92 3.4M
2023-03-13 35.71 35.79 33.56 34.09 4.9M
2023-03-10 35.11 35.82 34.51 35.61 4.7M
2023-03-09 35.59 35.96 35.03 35.86 2.2M
2023-03-08 34.26 35.63 34.26 35.51 4.1M
2023-03-07 34.76 35.27 34.16 34.43 3.5M
2023-03-06 34.45 35.02 34.27 34.96 3.1M
2023-03-03 34.00 34.44 33.93 34.25 3.0M
2023-03-02 32.50 33.62 32.21 33.62 4.8M
2023-03-01 34.05 34.37 33.58 33.78 3.1M
2023-02-28 33.70 33.82 33.28 33.52 4.2M
2023-02-27 33.85 34.16 33.71 33.81 3.2M
2023-02-24 34.93 35.10 33.60 33.60 7.7M
2023-02-23 34.33 35.15 34.32 34.82 2.6M
2023-02-22 34.44 34.50 33.82 34.26 2.9M
2023-02-21 34.72 34.93 34.30 34.52 2.6M
2023-02-20 35.22 35.22 34.73 34.92 2.0M
2023-02-17 35.45 35.51 34.89 35.24 4.3M
2023-02-16 36.50 36.69 35.79 36.09 3.7M
2023-02-15 35.90 36.36 35.75 36.22 3.2M
2023-02-14 35.61 36.32 35.44 35.84 3.2M
2023-02-13 35.31 35.89 35.26 35.79 2.0M
2023-02-10 36.01 36.14 35.07 35.40 3.5M
2023-02-09 35.78 36.64 35.74 36.35 3.3M
2023-02-08 36.44 36.57 35.49 35.52 2.6M
2023-02-07 36.05 36.36 35.73 36.00 3.1M
2023-02-06 36.04 36.23 35.43 36.00 3.3M
2023-02-03 35.80 36.93 35.26 36.65 6.1M
2023-02-02 36.00 36.47 34.68 36.06 9.6M
2023-02-01 33.15 33.52 33.12 33.40 3.6M
2023-01-31 32.80 33.17 32.37 32.92 3.4M
2023-01-30 34.08 34.11 32.89 33.17 4.5M
2023-01-27 33.35 34.48 33.22 34.23 4.8M
2023-01-26 33.08 33.73 32.89 33.65 6.2M
2023-01-25 31.70 32.13 31.49 32.13 2.4M
2023-01-24 32.34 32.54 31.61 31.70 2.8M
2023-01-23 31.56 32.11 31.39 31.96 2.8M
2023-01-20 31.60 31.60 30.97 31.13 4.0M
2023-01-19 32.24 32.64 31.33 31.35 3.6M
2023-01-18 32.34 32.99 32.23 32.46 2.8M
2023-01-17 31.94 32.58 31.75 32.27 3.4M
2023-01-16 32.00 32.00 31.55 31.77 1.9M
2023-01-13 31.68 31.92 31.21 31.80 4.2M
2023-01-12 31.02 31.82 30.78 31.39 3.7M
2023-01-11 31.02 31.40 30.86 30.93 3.7M
2023-01-10 30.83 31.04 30.44 30.82 2.8M
2023-01-09 30.80 31.33 30.44 31.18 4.6M
2023-01-06 29.76 30.66 29.48 30.46 2.9M
2023-01-05 29.89 29.99 29.34 29.74 2.2M
2023-01-04 29.27 30.39 28.99 29.92 4.6M
2023-01-03 28.72 29.80 28.70 29.05 3.3M
2023-01-02 28.64 28.99 28.61 28.70 1.3M