U.S. markets closed

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
38.97-0.05 (-0.13%)
At close: 3:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202138.9738.9738.9738.9738.971,233
Jul 29, 202139.0239.0239.0239.0239.02400
Jul 28, 202136.8436.8436.8436.8436.8412,000
Jul 27, 202136.8436.8436.8436.8436.84500
Jul 26, 202137.9537.9536.8136.8436.8413,700
Jul 23, 202137.8237.8237.5837.5837.58300
Jul 22, 202137.2337.2337.2337.2337.231,300
Jul 21, 202137.9037.9037.3737.5037.50700
Jul 20, 202135.9736.5935.9736.5936.5922,300
Jul 19, 202136.2336.2336.2336.2336.23500
Jul 16, 202137.9538.3637.8538.3638.3625,500
Jul 15, 202138.3038.3038.3038.3038.30300
Jul 14, 202139.5539.5539.5039.5039.50800
Jul 13, 202139.5039.5039.5039.5039.508,300
Jul 12, 202139.9239.9239.0039.0039.00800
Jul 09, 202139.7539.7539.7539.7539.758,700
Jul 08, 202138.7538.7538.7538.7538.75500
Jul 07, 202139.9239.9239.9239.9239.92200
Jul 06, 202138.6038.6038.6038.6038.60100
Jul 02, 202139.7239.7239.3539.3539.35400
Jul 01, 202140.3140.3140.3140.3140.31400
Jun 30, 202139.2240.4239.2240.4240.42400
Jun 29, 202140.0042.0340.0041.9241.922,300
Jun 28, 202138.5138.5138.5138.5138.5112,400
Jun 25, 202139.0039.5638.5138.5138.5117,000
Jun 24, 202138.4739.3538.4739.3539.352,600
Jun 23, 202139.9239.9239.9239.9239.92-
Jun 22, 202139.9239.9239.9239.9239.9212,400
Jun 21, 202138.5539.3037.8039.3039.303,200
Jun 18, 202140.1040.1040.0240.0240.02700
Jun 17, 202140.2040.2040.2040.2040.20100
Jun 16, 202141.3043.1840.9243.1843.18900
Jun 15, 202142.5242.5240.5840.5840.58800
Jun 14, 202139.3542.3739.3542.3742.373,100
Jun 11, 202141.4041.9541.4041.9541.951,800
Jun 10, 202141.8541.8541.0441.8541.8519,300
Jun 09, 202141.3041.3040.0540.0540.051,700
Jun 08, 202140.0541.4739.7541.4741.471,100
Jun 07, 202140.4440.4439.4039.4039.402,200
Jun 04, 202140.9941.4240.9941.4241.423,100
Jun 03, 202141.1741.1741.1741.1741.17200
Jun 02, 202140.8940.8940.6440.6440.64300
Jun 01, 202141.2041.2040.8940.8940.8962,000
May 28, 202140.3040.3039.5539.5539.551,700
May 27, 202139.0039.0039.0039.0039.00800
May 26, 202140.0240.0240.0240.0240.02500
May 25, 202139.9740.2238.9838.9838.98600
May 24, 202139.4239.5239.4239.5239.522,400
May 21, 202137.4537.4537.4537.4537.45500
May 20, 202139.5039.5036.8137.2637.262,900
May 19, 202138.4238.4238.4238.4238.42-
May 18, 202138.4238.4238.4238.4238.4218,600
May 17, 202137.0737.0737.0737.0737.07200
May 14, 202138.9038.9038.4038.5038.50800
May 13, 202137.3537.3536.9536.9536.957,600
May 12, 202137.4537.4536.2536.2536.252,100
May 11, 202138.0039.2238.0038.7638.761,000
May 10, 202138.7038.7038.7038.7038.70300
May 07, 202138.7438.7438.7038.7038.70300
May 06, 202138.5538.5537.5037.7537.751,100
May 05, 202138.1039.0538.1038.5838.582,400
May 04, 202138.8039.0538.0039.0539.051,200
May 03, 202141.0041.0041.0041.0041.001,600
Apr 30, 202140.5840.5840.5840.5840.58400
Apr 29, 202140.6540.8040.6540.8040.80500
Apr 28, 202141.4741.5041.4241.5041.505,600
Apr 27, 202142.8042.8042.4642.5042.50700
Apr 26, 202142.1242.1241.8641.8641.861,300
Apr 23, 202141.2541.8941.2541.8941.896,200
Apr 22, 202140.6940.6940.3440.3440.34700
Apr 21, 202140.2140.2340.2140.2340.236,200
Apr 20, 202140.3640.3639.6340.0740.0712,300
Apr 19, 202141.8042.0041.8042.0042.00300
Apr 16, 202142.2542.3042.2542.3042.30600
Apr 15, 202141.5641.5641.5641.5641.56-
Apr 14, 202141.5641.5641.5641.5641.56-
Apr 13, 202141.5641.5641.5641.5641.56100
Apr 12, 202142.1042.4041.6341.6341.63900
Apr 09, 202143.0643.0643.0643.0643.06400
Apr 08, 202142.5543.0642.5543.0643.063,500
Apr 07, 202143.7543.7543.0843.6743.672,500
Apr 06, 202143.2543.2543.2543.2543.252,200
Apr 05, 202142.9844.1842.9543.5043.508,900
Apr 01, 202143.5043.5043.0243.1443.149,300
Mar 31, 202140.9342.9540.9342.3942.393,000
Mar 30, 202141.3041.5641.3041.5641.561,000
Mar 29, 202141.3041.3041.3041.3041.301,500
Mar 26, 202140.7041.5540.7041.1541.151,900
Mar 25, 202141.0741.0741.0741.0741.07-
Mar 24, 202140.4041.3940.4041.0741.072,800
Mar 23, 202141.4541.4540.1840.1840.182,500
Mar 22, 202141.3141.3141.3041.3041.30900
Mar 19, 202140.0140.0139.7239.7239.727,200
Mar 18, 202140.2641.0140.1040.4840.482,500
Mar 17, 202140.7541.3440.6141.3441.3428,300
Mar 16, 202141.3541.6641.3541.6141.611,500
Mar 15, 202141.7041.7040.4040.5840.5851,800
Mar 12, 202140.5240.5238.4840.3840.3817,800
Mar 11, 202140.6441.5540.6441.0441.0413,000
Mar 10, 202141.0541.0538.8339.2739.279,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...