Infineon Technologies AG (1IFX)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.685 | -1.94602272727 | 35.2 | 36.25 | 34.26 | 744 | 35.3310336 | DE |
| 4 | 0.25 | 0.729607471181 | 34.265 | 36.255 | 33.1 | 1115 | 34.83048312 | DE |
| 12 | 1.615 | 4.90881458967 | 32.9 | 38.82 | 31.38 | 2863 | 36.33693803 | DE |
| 26 | -0.125 | -0.360854503464 | 34.64 | 38.82 | 29.645 | 3177 | 34.27071142 | DE |
| 52 | -2.785 | -7.46648793566 | 37.3 | 40.22 | 27.3 | 3068 | 34.29564207 | DE |
| 156 | 2.885 | 9.12108757509 | 31.63 | 44.12 | 20.84 | 3189 | 33.82696311 | DE |
| 260 | 17.853 | 107.14800144 | 16.662 | 44.12 | 10.368 | 3365 | 31.34079147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 34.515 | -0.6 | -1.69 | 34.4 | 35.02 | 34.26 | 1316 |
| 1721231700 | 35.11 | -0.13 | -0.37 | 35.595 | 35.595 | 34.65 | 449 |
| 1721145300 | 35.24 | -0.63 | -1.74 | 35.67 | 35.67 | 35.24 | 460 |
| 1721058900 | 35.865 | -0.34 | -0.93 | 36.085 | 36.085 | 35.865 | 251 |
| 1720799700 | 36.2 | 0.53 | 1.49 | 35.2 | 36.25 | 34.98 | 1244 |
| 1720713300 | 35.67 | 0.27 | 0.76 | 35.43 | 35.67 | 35.415 | 735 |
| 1720626900 | 35.4 | 0.57 | 1.65 | 35.16 | 35.4 | 35.16 | 315 |
| 1720540500 | 34.825 | -0.9 | -2.51 | 35.58 | 35.715 | 34.775 | 1310 |
| 1720454100 | 35.72 | -0.28 | -0.78 | 35.895 | 36.255 | 35.72 | 307 |
| 1720194900 | 36 | 0.84 | 2.39 | 35.625 | 36.135 | 35.595 | 2593 |
| 1720108500 | 35.16 | 0.31 | 0.90 | 35 | 35.16 | 34.845 | 2344 |
| 1720022100 | 34.845 | 0.62 | 1.80 | 34.75 | 34.995 | 34.75 | 456 |
| 1719935700 | 34.23 | -0.04 | -0.10 | 33.975 | 34.605 | 33.975 | 1539 |
| 1719849300 | 34.265 | 0.01 | 0.01 | 34.82 | 34.82 | 34.16 | 1970 |
| 1719590100 | 34.26 | 0.27 | 0.79 | 34.025 | 35.01 | 34.025 | 1700 |
| 1719503700 | 33.99 | -0.23 | -0.66 | 34.005 | 34.11 | 33.975 | 645 |
| 1719417300 | 34.215 | 0.12 | 0.34 | 34.63 | 35.085 | 34.215 | 730 |
| 1719330900 | 34.1 | 0.16 | 0.46 | 33.1 | 34.1 | 33.1 | 665 |
| 1719244500 | 33.945 | -0.21 | -0.61 | 34.125 | 34.22 | 33.945 | 187 |
| 1718985300 | 34.155 | -0.76 | -2.16 | 34.265 | 34.56 | 33.645 | 3087 |
| 1718898900 | 34.91 | 0.14 | 0.40 | 34.785 | 35.1 | 34.725 | 2781 |
| 1718812500 | 34.77 | -1.22 | -3.39 | 36.06 | 36.06 | 34.53 | 4661 |
| 1718726100 | 35.99 | -0.31 | -0.85 | 36.435 | 36.505 | 35.58 | 2155 |
| 1718639700 | 36.3 | -0.18 | -0.48 | 36.745 | 37.05 | 36.3 | 1429 |
| 1718380500 | 36.475 | -1.33 | -3.51 | 36.9 | 36.9 | 36.45 | 4571 |
| 1718294100 | 37.8 | -0.69 | -1.79 | 38.82 | 38.82 | 37.8 | 5061 |
| 1718207700 | 38.49 | 0.87 | 2.31 | 37.79 | 38.595 | 37.605 | 5166 |
| 1718121300 | 37.62 | -0.03 | -0.08 | 37.31 | 37.77 | 37.31 | 109 |
| 1718034900 | 37.65 | -0.37 | -0.97 | 37.635 | 37.65 | 37.4 | 980 |
| 1717775700 | 38.02 | 1.34 | 3.65 | 36.95 | 38.2 | 36.83 | 4221 |
| 1717689300 | 36.68 | -0.73 | -1.95 | 37.965 | 37.965 | 36.615 | 3185 |
| 1717602900 | 37.41 | 0.61 | 1.66 | 36.7 | 37.41 | 36.7 | 1702 |
| 1717516500 | 36.8 | -0.19 | -0.50 | 36.785 | 37.39 | 36.69 | 1058 |
| 1717430100 | 36.985 | 0.17 | 0.48 | 37.23 | 37.655 | 36.985 | 1277 |
| 1717170900 | 36.81 | -0.3 | -0.81 | 36.61 | 37.28 | 36.495 | 1583 |
| 1717084500 | 37.11 | 0.06 | 0.16 | 37.33 | 37.35 | 37.05 | 1059 |
| 1716998100 | 37.05 | -1.26 | -3.29 | 37.755 | 37.755 | 36.96 | 4134 |
| 1716911700 | 38.31 | 0.32 | 0.83 | 38.205 | 38.31 | 38.1 | 1694 |
| 1716825300 | 37.995 | 0.21 | 0.56 | 37.25 | 38.175 | 37.25 | 473 |
| 1716566100 | 37.785 | -0.1 | -0.26 | 37.365 | 37.85 | 37.365 | 866 |
| 1716479700 | 37.885 | 0.17 | 0.46 | 38.32 | 38.32 | 37.695 | 5841 |
| 1716393300 | 37.71 | 1.44 | 3.96 | 36.3 | 37.71 | 36.25 | 1744 |
| 1716306900 | 36.275 | -1.09 | -2.92 | 37.3 | 37.3 | 36.275 | 437 |
| 1716220500 | 37.365 | 0.57 | 1.54 | 37.145 | 37.445 | 36.63 | 2386 |
| 1715961300 | 36.8 | -0.4 | -1.08 | 36.6 | 36.8 | 36.18 | 1552 |
| 1715874900 | 37.2 | -0.82 | -2.16 | 38.065 | 38.065 | 37.2 | 3196 |
| 1715788500 | 38.02 | 0.91 | 2.45 | 37.24 | 38.02 | 37.24 | 4879 |
| 1715702100 | 37.11 | -0.21 | -0.56 | 37.155 | 37.3 | 37.1 | 1234 |
| 1715615700 | 37.32 | -0.48 | -1.27 | 37.915 | 38.015 | 37.17 | 1500 |
| 1715356500 | 37.8 | 1.03 | 2.80 | 37.455 | 38.1 | 37.405 | 10764 |
| 1715270100 | 36.77 | 0.84 | 2.34 | 36.02 | 36.95 | 36.02 | 8282 |
| 1715183700 | 35.93 | -0.37 | -1.02 | 36.485 | 36.785 | 35.64 | 6946 |
| 1715097300 | 36.3 | 4.2 | 13.08 | 32.5 | 36.6 | 32.5 | 39757 |
| 1715010900 | 32.1 | 0.68 | 2.15 | 31.65 | 32.13 | 31.605 | 1580 |
| 1714751700 | 31.425 | 0 | 0.00 | 31.85 | 31.85 | 31.425 | 463 |
| 1714665300 | 31.425 | -1.18 | -3.60 | 32.115 | 32.295 | 31.38 | 2172 |
| 1714492500 | 32.6 | -0.25 | -0.78 | 33.4 | 33.415 | 32.6 | 364 |
| 1714406100 | 32.854999 | -0.13 | -0.38 | 32.805 | 33.155 | 32.685 | 2300 |
| 1714146900 | 32.979999 | 0.5 | 1.54 | 32.9 | 33.18 | 32.715 | 3028 |
| 1714060500 | 32.479999 | 1.06 | 3.39 | 30.735 | 32.84 | 30.735 | 4160 |
| 1713974100 | 31.415 | 1.59 | 5.33 | 32.055 | 32.159999 | 31.415 | 4753 |
| 1713887700 | 29.825 | -0.07 | -0.22 | 29.995 | 29.995 | 29.72 | 3475 |
| 1713801300 | 29.89 | -0.29 | -0.96 | 29.935 | 30.5 | 29.645 | 743 |
| 1713542100 | 30.18 | -0.77 | -2.49 | 30.37 | 30.45 | 30.165 | 3041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
