0KED.UK - Infineon Technologies AG

pią, 23 sty 2026, 3:41 CET, NY 21:41, Londyn 2:41, Tokio 11:41, ^SPX +0.55%

Symbol np: ^SPX

Historical data: Infineon Technologies AG (0KED.UK)

22 Jan, 17:29 42.6925 +1.5250 (+3.70%)

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
2263	22 Jan 2026	42.195	43.0724	41.6125	42.6925	+3.70%	+1.5250	878,498
2262	21 Jan 2026	40.4825	41.26	39.845	41.1675	+2.03%	+0.8175	737,751
2261	20 Jan 2026	39.925	40.635	39.63	40.35	-1.07%	-0.4375	896,469
2260	19 Jan 2026	40.95	41.2	40.385	40.7875	-2.68%	-1.1250	2,509,731
2259	16 Jan 2026	41.8625	42.6	41.5	41.9125	+0.58%	+0.2400	2,628,684
2258	15 Jan 2026	41.875	42.06	41.2325	41.6725	+0.50%	+0.2075	1,188,244
2257	14 Jan 2026	42.8275	42.895	41.185	41.465	-2.40%	-1.0175	1,168,394
2256	13 Jan 2026	41.9675	42.545	41.715	42.4825	+1.75%	+0.7300	1,108,334
2255	12 Jan 2026	41.565	42.185	41.355	41.7525	+0.37%	+0.1525	382,993
2254	9 Jan 2026	40.7775	41.77	40.74	41.6	+2.40%	+0.9750	2,480,090
2253	8 Jan 2026	42.07	42.33	39.3847	40.625	-3.66%	-1.5450	1,912,210
2252	7 Jan 2026	41.5775	42.23	41.4	42.17	+0.56%	+0.2350	2,159,520
2251	6 Jan 2026	40.62	42.025	40.56	41.935	+4.52%	+1.8125	1,710,440
2250	5 Jan 2026	38.73	40.155	38.72	40.1225	+4.79%	+1.8350	1,314,751
2249	2 Jan 2026	37.635	38.8	37.18	38.2875	+1.88%	+0.7050	520,301
2248	31 Dec 2025	37.5825	37.5825	37.5825	37.5825	0.00%	0.0000	0
2247	30 Dec 2025	36.7775	37.73	36.755	37.5825	+2.15%	+0.7900	215,547
2246	29 Dec 2025	36.8325	36.955	36.295	36.7925	+0.14%	+0.0525	360,185
2245	24 Dec 2025	36.74	36.74	36.74	36.74	0.00%	0.0000	0
2244	23 Dec 2025	36.63	36.925	36.5525	36.74	-0.02%	-0.0075	259,899
2243	22 Dec 2025	36.0875	36.87	36.05	36.7475	+2.74%	+0.9800	376,807
2242	19 Dec 2025	35.285	36.115	35.215	35.7675	+0.82%	+0.2925	986,731
2241	18 Dec 2025	34.9275	37.0348	34.84	35.475	+0.95%	+0.3350	1,024,642
2240	17 Dec 2025	36.165	36.18	35.07	35.14	-2.33%	-0.8375	1,274,514
2239	16 Dec 2025	35.3	36.185	35.185	35.9775	+0.83%	+0.2950	949,018
2238	15 Dec 2025	36.0975	36.32	35.58	35.6825	-1.55%	-0.5600	1,339,024
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

<< | < | > | >>

▼ 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.