Infineon Technologies AG (1IFX)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.37 | 7.42830277386 | 31.905 | 34.275 | 31.3 | 1782 | 33.58889369 | DE |
| 4 | 3.075 | 9.85576923077 | 31.2 | 34.275 | 30.495 | 1727 | 33.16301892 | DE |
| 12 | 3.405 | 11.0301263362 | 30.87 | 34.275 | 28.085 | 2630 | 31.04386294 | DE |
| 26 | 1.185 | 3.58114233908 | 33.09 | 34.45 | 27.56 | 2332 | 30.79663856 | DE |
| 52 | -0.355 | -1.02512272596 | 34.63 | 38.82 | 27.56 | 2778 | 32.82556424 | DE |
| 156 | -3.9 | -10.2161100196 | 38.175 | 40.22 | 20.84 | 2772 | 32.23887158 | DE |
| 260 | 13.075 | 61.6745283019 | 21.2 | 44.12 | 10.368 | 3404 | 31.84838599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 34.15 | 0.7 | 2.09 | 34.02 | 34.25 | 33.945 | 2492 |
| 1737046500 | 33.45 | -0.09 | -0.27 | 34.085 | 34.085 | 33.36 | 1366 |
| 1736960100 | 33.54 | 0.2 | 0.58 | 32.805 | 34.02 | 32.805 | 3002 |
| 1736873700 | 33.345 | 0.95 | 2.92 | 33 | 33.345 | 32.775 | 1453 |
| 1736787300 | 32.4 | 0.18 | 0.56 | 31.905 | 32.4 | 31.3 | 595 |
| 1736528100 | 32.22 | -0.06 | -0.19 | 32.1 | 32.46 | 31.9 | 2026 |
| 1736441700 | 32.28 | -0.42 | -1.28 | 32.4 | 32.52 | 32.189999 | 2895 |
| 1736355300 | 32.7 | -0.96 | -2.85 | 33.82 | 33.82 | 32.525 | 1149 |
| 1736268900 | 33.66 | 0.16 | 0.48 | 33.405 | 34.11 | 33.405 | 3341 |
| 1736182500 | 33.5 | 2.74 | 8.89 | 32.4 | 33.5 | 32.38 | 6300 |
| 1735923300 | 30.765 | -0.56 | -1.77 | 30.7 | 30.765 | 30.495 | 578 |
| 1735836900 | 31.32 | -0.48 | -1.51 | 31.47 | 31.47 | 31.11 | 299 |
| 1735577700 | 31.8 | 0.02 | 0.05 | 31.315 | 31.8 | 31.315 | 223 |
| 1735318500 | 31.785 | 0.56 | 1.78 | 31.56 | 31.86 | 31.56 | 23 |
| 1734972900 | 31.23 | -0.05 | -0.16 | 31.2 | 31.35 | 31.2 | 158 |
| 1734713700 | 31.28 | -0.78 | -2.43 | 31.4 | 31.4 | 30.975 | 2768 |
| 1734627300 | 32.06 | -1.62 | -4.80 | 32.5 | 32.5 | 32 | 1935 |
| 1734540900 | 33.675 | 0.61 | 1.86 | 33.7 | 33.75 | 32.96 | 2177 |
| 1734454500 | 33.06 | 0.3 | 0.92 | 33 | 33.5 | 32.96 | 2678 |
| 1734368100 | 32.759999 | -0.27 | -0.82 | 32.865 | 32.88 | 32.685 | 500 |
| 1734108900 | 33.03 | -0.17 | -0.51 | 33.1 | 33.1 | 32.72 | 2100 |
| 1734022500 | 33.2 | -0.04 | -0.12 | 33.119999 | 33.225 | 33.104999 | 526 |
| 1733936100 | 33.24 | 0.02 | 0.06 | 33.134999 | 33.299999 | 33.134999 | 155 |
| 1733849700 | 33.22 | -0.03 | -0.09 | 33.31 | 33.45 | 33.049999 | 4387 |
| 1733763300 | 33.25 | 0.77 | 2.39 | 33.2 | 33.4 | 33 | 2119 |
| 1733504100 | 32.475 | 0.27 | 0.85 | 32.2 | 32.5 | 32.15 | 2106 |
| 1733417700 | 32.2 | 0.25 | 0.78 | 32.27 | 32.27 | 32.13 | 903 |
| 1733331300 | 31.95 | 0.45 | 1.43 | 31.755 | 32.2 | 31.755 | 6617 |
| 1733244900 | 31.5 | 0.33 | 1.06 | 31.51 | 31.6 | 30.74 | 3033 |
| 1733158500 | 31.17 | 0.33 | 1.07 | 30.625 | 31.17 | 30.625 | 350 |
| 1732899300 | 30.84 | 0.81 | 2.70 | 30.415 | 30.84 | 30.415 | 341 |
| 1732812900 | 30.03 | -0.15 | -0.50 | 30.18 | 30.225 | 30 | 165 |
| 1732726500 | 30.18 | -0.3 | -0.98 | 30.195 | 30.24 | 30.075 | 175 |
| 1732640100 | 30.48 | 0.06 | 0.20 | 30.16 | 31.11 | 30.08 | 2804 |
| 1732553700 | 30.42 | 0.52 | 1.74 | 30.665 | 30.7 | 30.26 | 3596 |
| 1732294500 | 29.9 | 0.77 | 2.66 | 29.6 | 29.9 | 29.1 | 3850 |
| 1732208100 | 29.125 | -0.07 | -0.24 | 29.2 | 29.2 | 28.87 | 892 |
| 1732121700 | 29.195 | 0.03 | 0.10 | 29.21 | 29.495 | 28.865 | 3877 |
| 1732035300 | 29.165 | -0.94 | -3.12 | 29.87 | 29.87 | 28.58 | 6031 |
| 1731948900 | 30.105 | -0.17 | -0.55 | 30.12 | 30.235 | 30.105 | 180 |
| 1731689700 | 30.27 | -0.51 | -1.66 | 30.06 | 30.385 | 30.06 | 462 |
| 1731603300 | 30.78 | 1.32 | 4.48 | 29.595 | 30.78 | 29.58 | 11268 |
| 1731516900 | 29.46 | -1.41 | -4.55 | 30.9 | 30.9 | 29.44 | 9116 |
| 1731430500 | 30.865 | 0.88 | 2.92 | 29.675 | 31.545 | 29.63 | 12427 |
| 1731344100 | 29.99 | 1.42 | 4.95 | 29.11 | 30.48 | 29.08 | 6976 |
| 1731084900 | 28.575 | -0.14 | -0.47 | 28.875 | 28.875 | 28.46 | 1189 |
| 1730998500 | 28.71 | 0.23 | 0.79 | 28.9 | 28.995 | 28.71 | 3929 |
| 1730912100 | 28.485 | -0.96 | -3.26 | 28.785 | 29.81 | 28.085 | 2172 |
| 1730825700 | 29.445 | 0.18 | 0.62 | 29.05 | 29.445 | 28.95 | 583 |
| 1730739300 | 29.265 | -0.26 | -0.86 | 29.235 | 29.67 | 29 | 6328 |
| 1730480100 | 29.52 | 0.57 | 1.97 | 29 | 29.52 | 28.9 | 1183 |
| 1730393700 | 28.95 | -0.69 | -2.33 | 29.865 | 29.865 | 28.95 | 3859 |
| 1730307300 | 29.64 | -0.95 | -3.09 | 30.39 | 30.39 | 29.64 | 2537 |
| 1730220900 | 30.585 | 0.03 | 0.10 | 31.065 | 31.065 | 30.585 | 112 |
| 1730134500 | 30.555 | -0.21 | -0.68 | 30.87 | 30.87 | 30.495 | 2356 |
| 1729871700 | 30.765 | 0.16 | 0.54 | 30.58 | 31 | 30.58 | 798 |
| 1729785300 | 30.6 | 0.25 | 0.82 | 30.75 | 31.28 | 30.6 | 2747 |
| 1729698900 | 30.35 | 0.47 | 1.57 | 31.25 | 31.25 | 30.315 | 991 |
| 1729612500 | 29.88 | -0.12 | -0.40 | 29.875 | 30.085 | 29.715 | 3329 |
| 1729526100 | 30 | -0.79 | -2.57 | 29.925 | 30.255 | 29.9 | 5674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
