U.S. markets open in 8 hours 51 minutes

Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
42.19-0.91 (-2.11%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202143.3243.3242.0142.1942.19244,200
Mar 01, 202142.8543.2242.3843.1043.10236,700
Feb 26, 202143.2843.7943.0043.6543.65357,400
Feb 26, 20210.266 Dividend
Feb 25, 202143.3143.6341.8342.1441.87295,900
Feb 24, 202142.5243.8342.4043.6543.37217,100
Feb 23, 202142.4542.5741.7542.2441.97235,400
Feb 22, 202144.0344.3843.1043.2743.00158,700
Feb 19, 202144.1044.5543.7943.9643.68239,800
Feb 18, 202143.0843.1642.4442.7742.50222,400
Feb 17, 202143.3243.4742.3042.6642.39216,700
Feb 16, 202143.8844.2343.7844.0043.72132,500
Feb 12, 202142.5343.1942.3143.0042.73289,100
Feb 11, 202141.9142.9041.8642.8242.55282,300
Feb 10, 202141.7441.9540.8541.2440.98188,000
Feb 09, 202142.4042.5041.9142.0841.81222,900
Feb 08, 202141.9342.8841.9342.8642.59162,400
Feb 05, 202141.0841.1740.8341.1440.88109,400
Feb 04, 202140.0640.4139.3840.3940.14292,300
Feb 03, 202140.8740.8740.4940.7140.45172,900
Feb 02, 202141.2641.3940.8341.0840.8293,800
Feb 01, 202140.7540.9940.3440.9940.73195,600
Jan 29, 202140.4140.6939.9140.1539.90137,600
Jan 28, 202140.6341.1540.3240.8940.63177,300
Jan 27, 202138.3739.4137.5438.7938.55285,700
Jan 26, 202141.2741.2740.3540.4040.14400,000
Jan 25, 202141.6441.9440.9441.1740.91536,700
Jan 22, 202142.3242.7142.0842.2041.931,018,900
Jan 21, 202142.9943.5542.7943.5543.28256,800
Jan 20, 202142.4842.5842.0242.3042.03142,700
Jan 19, 202141.5841.8141.3041.5941.332,114,400
Jan 15, 202141.2141.3540.4340.6740.41132,500
Jan 14, 202141.8942.1241.6041.7141.45246,700
Jan 13, 202142.4342.7842.2742.6042.33169,200
Jan 12, 202141.8542.1641.5042.1641.89216,300
Jan 11, 202140.6741.1740.4441.0540.79357,700
Jan 08, 202142.0342.2341.3241.7041.44237,100
Jan 07, 202138.3939.4138.3239.4139.16135,600
Jan 06, 202138.7939.2138.7038.8438.59116,500
Jan 05, 202138.7439.1838.7139.1838.9381,300
Jan 04, 202139.6439.7738.7138.9838.73145,400
Dec 31, 202038.2538.6238.2538.5538.31146,300
Dec 30, 202038.5938.8938.5938.6138.3785,900
Dec 29, 202038.8838.9138.3038.4738.23113,200
Dec 28, 202038.8739.0338.5238.5938.35176,100
Dec 24, 202038.1738.4038.0938.4038.1690,900
Dec 23, 202038.3238.4337.8838.1337.89129,800
Dec 22, 202037.1937.5737.1137.4237.18146,600
Dec 21, 202036.2036.6535.9036.5436.31152,900
Dec 18, 202037.8337.8937.5337.7637.52124,400
Dec 17, 202037.8237.9737.7937.8137.5782,200
Dec 16, 202037.2337.3536.9337.2136.9888,500
Dec 15, 202035.9236.7335.9236.7136.4893,200
Dec 14, 202034.8136.0634.8135.9435.71100,100
Dec 11, 202035.0335.0934.7835.0434.8277,300
Dec 10, 202034.5935.2534.5935.2335.0182,900
Dec 09, 202035.9236.1835.0035.0934.87110,700
Dec 08, 202036.3736.4536.0736.3636.13248,100
Dec 07, 202036.0836.6236.0836.3936.16847,100
Dec 04, 202035.3236.0035.3235.9535.72216,700
Dec 03, 202035.0335.1034.6434.7434.52839,100
Dec 02, 202034.7835.1734.6435.1434.92278,900
Dec 01, 202035.3035.6235.1835.5135.29150,000
Nov 30, 202035.7235.8935.3135.4735.2586,700
Nov 27, 202034.7135.5034.7135.1834.9674,400
Nov 25, 202033.6233.9733.6233.8533.6476,300
Nov 24, 202033.3233.5233.1433.2733.06101,100
Nov 23, 202032.9532.9932.5232.8132.60102,500
Nov 20, 202032.2932.5032.2032.2032.0082,200
Nov 19, 202031.6232.3031.6232.2632.06133,200
Nov 18, 202031.4631.9631.4631.6231.42365,400
Nov 17, 202031.9732.0031.5631.7031.50307,400
Nov 16, 202031.8031.9931.6131.8031.6086,700
Nov 13, 202031.2731.4631.0231.0730.8775,500
Nov 12, 202031.1031.1830.6030.7530.5661,800
Nov 11, 202031.4031.8031.4031.8031.6079,700
Nov 10, 202031.2631.3630.4730.5730.38244,000
Nov 09, 202031.6232.4131.3731.5131.31327,500
Nov 06, 202031.2131.8731.0031.7531.5590,700
Nov 05, 202031.1531.4731.0531.3631.16106,500
Nov 04, 202029.6030.2729.4530.2730.08147,500
Nov 03, 202029.7030.2429.6630.2430.0597,200
Nov 02, 202028.4528.6828.2028.4428.26108,300
Oct 30, 202028.1128.1227.6027.8727.69181,700
Oct 29, 202028.0328.1227.7528.0227.84141,900
Oct 28, 202028.2228.4427.4327.6327.46119,500
Oct 27, 202030.8530.9729.9130.1029.91300,700
Oct 26, 202031.7231.8630.8931.1430.9455,700
Oct 23, 202031.5631.8631.5031.8131.61156,900
Oct 22, 202031.6831.7031.1231.3731.1771,500
Oct 21, 202032.0732.4131.8431.8931.69202,500
Oct 20, 202032.3232.4132.0432.1431.94116,900
Oct 19, 202032.3632.6132.1432.2232.0260,800
Oct 16, 202032.5532.8232.2432.4032.2086,700
Oct 15, 202031.5932.1231.5532.0231.8266,300
Oct 14, 202032.9933.0432.4332.5932.3872,400
Oct 13, 202032.1632.4332.0432.3932.1979,500
Oct 12, 202032.8833.2832.8233.1832.9771,900
Oct 09, 202032.5732.8332.3532.5932.38131,400
Oct 08, 202031.2331.6831.2331.6331.4395,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...