0KED.UK - Infineon Technologies

pon, 15 gru 2025, 12:22 CET, NY 6:22, Londyn 11:22, Tokio 20:22, WIG20 +1.54%

Symbol np: ^SPX

Historical data: Infineon Technologies (0KED.UK)

12 Dec, 17:29 36.2425 -0.2850 (-0.78%)

More On 0KED.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 0KED.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2237	12 Dec 2025	36.8275	37.18	36.2	36.2425	-0.78%	-0.2850	340,650
2236	11 Dec 2025	36.7025	36.815	36.395	36.5275	+0.01%	+0.0050	2,016,994
2235	10 Dec 2025	37.5525	37.6	36.505	36.5225	-2.71%	-1.0175	1,577,224
2234	9 Dec 2025	37.615	37.675	37.035	37.54	-0.27%	-0.1000	668,834
2233	8 Dec 2025	37.745	38.07	37.43	37.64	+0.01%	+0.0025	4,125,861
2232	5 Dec 2025	36.6075	37.805	36.585	37.6375	+2.92%	+1.0675	422,008
2231	4 Dec 2025	37.5675	37.705	36.325	36.57	-0.52%	-0.1900	1,473,551
2230	3 Dec 2025	36.955	37.195	36.215	36.76	+2.70%	+0.9675	945,269
2229	2 Dec 2025	35.51	36.125	35.33	35.7925	+0.97%	+0.3450	767,350
2228	1 Dec 2025	36.12	36.185	35.11	35.4475	-2.43%	-0.8825	549,911
2227	28 Nov 2025	35.8495	36.4625	35.73	36.33	+1.74%	+0.6200	1,479,697
2226	27 Nov 2025	34.855	35.71	34.78	35.71	+2.34%	+0.8175	1,038,961
2225	26 Nov 2025	33.825	34.9825	33.255	34.8925	+4.00%	+1.3425	1,005,765
2224	25 Nov 2025	33.395	34.29	32.935	33.55	+1.94%	+0.6400	1,649,379
2223	24 Nov 2025	32.4	32.965	32.065	32.91	+3.75%	+1.1900	1,005,196
2222	21 Nov 2025	31.6225	32.33	31.42	31.72	-4.05%	-1.3400	1,724,037
2221	20 Nov 2025	34.045	34.045	32.865	33.06	+0.17%	+0.0550	5,572,828
2220	19 Nov 2025	32.935	33.43	32.2975	33.005	+0.06%	+0.0200	6,011,447
2219	18 Nov 2025	33.84	34.025	32.87	32.985	-4.00%	-1.3750	2,071,095
2218	17 Nov 2025	35.425	35.795	34.23	34.36	-2.65%	-0.9350	2,187,973
2217	14 Nov 2025	35.465	35.625	33.75	35.295	-2.14%	-0.7700	2,408,513
2216	13 Nov 2025	36.62	36.995	35.91	36.065	-0.34%	-0.1225	4,455,017
2215	12 Nov 2025	34.6475	37.935	33.8225	36.1875	+7.06%	+2.3875	3,047,043
2214	11 Nov 2025	33.4375	33.925	33.41	33.8	+1.27%	+0.4250	1,703,559
2213	10 Nov 2025	33.44	33.755	33.24	33.375	+1.61%	+0.5280	1,524,336
2212	7 Nov 2025	33.89	33.995	32.645	32.84699	-2.98%	-1.0080	786,339
2211	6 Nov 2025	34.245	34.76	33.79	33.855	-1.46%	-0.5000	565,389
2210	5 Nov 2025	33.59	34.405	33.46	34.355	+0.42%	+0.1450	2,803,193
2209	4 Nov 2025	33.745	34.49	33.68	34.21	-1.36%	-0.4700	1,024,247
2208	3 Nov 2025	34.23	35.08	34.225	34.68	+1.05%	+0.3600	565,897
2207	31 Oct 2025	34.5875	34.7125	34.1475	34.32	-0.31%	-0.1050	599,973
2206	30 Oct 2025	34.415	35	34.4	34.425	+0.09%	+0.0325	647,091
2205	29 Oct 2025	34.2775	34.815	34.245	34.3925	+0.39%	+0.1325	777,909
2204	28 Oct 2025	34.48	35.06	34.015	34.26	+0.04%	+0.0150	704,371
2203	27 Oct 2025	33.905	34.375	33.755	34.245	+2.21%	+0.7400	1,042,180
2202	24 Oct 2025	33.765	34.005	33.475	33.505	-0.03%	-0.0100	1,515,102
2201	23 Oct 2025	33.67	34.39	33.345	33.515	-2.20%	-0.7525	539,999
2200	22 Oct 2025	34.285	34.7075	34.075	34.2675	-2.76%	-0.9725	3,610,827
2199	21 Oct 2025	34.0625	35.24	34.05	35.24	+3.40%	+1.1600	4,146,358
2198	20 Oct 2025	32.9	34.125	32.9	34.08	+4.99%	+1.6200	1,309,438

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 0KED.UK

On the ticker field set "d:0ked.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.