IFNNY - Infineon Technologies AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201920.2120.4420.1820.3820.38142,300
Sep 13, 201920.3820.6020.2820.5520.55167,600
Sep 12, 201919.7020.0919.6519.9219.92122,800
Sep 11, 201919.7719.8819.6419.8819.88107,200
Sep 10, 201919.5119.5319.2719.3719.37119,100
Sep 09, 201918.9119.2718.9019.1519.1598,100
Sep 06, 201918.8318.8418.6818.7118.71329,400
Sep 05, 201918.6318.8018.5418.8018.80647,800
Sep 04, 201917.5917.7117.5917.6417.64132,900
Sep 03, 201917.2017.2517.0417.2117.21136,400
Aug 30, 201917.5417.5717.1917.2617.2695,000
Aug 29, 201917.1017.1617.0217.0817.08144,300
Aug 28, 201916.4816.7016.4516.7016.701,322,800
Aug 27, 201916.9316.9516.7116.8416.84850,000
Aug 26, 201916.9916.9916.8516.9216.92226,000
Aug 23, 201916.8317.1616.7116.7116.71140,300
Aug 22, 201917.4017.4417.1717.2117.2173,500
Aug 21, 201917.5017.5217.3117.3317.33188,100
Aug 20, 201917.3617.4317.2217.2217.22219,500
Aug 19, 201917.4217.5317.3417.3517.35201,100
Aug 16, 201916.6316.9116.6316.8416.84164,000
Aug 15, 201916.6016.6916.4516.6016.60441,600
Aug 14, 201917.3317.4817.1017.1817.18149,400
Aug 13, 201917.6718.4417.6018.2318.23246,700
Aug 12, 201918.0018.1117.8517.8717.87116,400
Aug 09, 201918.3718.3718.1018.2018.2099,500
Aug 08, 201918.4318.6918.3518.5018.5087,600
Aug 07, 201917.7918.1417.7818.1018.1098,600
Aug 06, 201917.8317.9017.6917.7917.79170,300
Aug 05, 201917.7617.7817.4417.5517.55184,300
Aug 02, 201918.2418.2918.0018.1618.16248,500
Aug 01, 201919.2419.4118.6018.8318.83764,200
Jul 31, 201919.2619.2618.6118.8218.82175,900
Jul 30, 201918.8319.0618.7419.0219.02263,100
Jul 29, 201919.6519.6519.4219.6119.61167,700
Jul 26, 201919.9319.9619.8019.8319.83351,700
Jul 25, 201919.9119.9619.6519.9019.901,196,900
Jul 24, 201920.1920.3220.1120.3120.31472,100
Jul 23, 201919.8219.9319.7319.8719.87400,400
Jul 22, 201919.1219.2919.1219.2219.22346,700
Jul 19, 201918.7018.9018.6618.8418.841,844,600
Jul 18, 201918.2418.7018.2218.6918.69355,500
Jul 17, 201918.4918.5218.2718.3218.32204,300
Jul 16, 201918.2718.4218.1818.2518.25148,500
Jul 15, 201918.2918.4218.1818.4018.401,320,700
Jul 12, 201917.8618.0017.8617.9717.97122,800
Jul 11, 201917.9918.0517.8617.9217.92118,400
Jul 10, 201918.0518.1917.8417.9117.91896,300
Jul 09, 201917.5717.7017.5417.6217.622,061,900
Jul 08, 201918.0518.0717.8718.0418.04416,200
Jul 05, 201918.0918.2217.9718.1918.193,017,900
Jul 03, 201918.0018.0917.9318.0318.03349,800
Jul 02, 201918.2218.2318.0518.0518.05340,800
Jul 01, 201918.4518.4918.1218.1818.18884,500
Jun 28, 201917.7817.8817.5517.5917.591,218,300
Jun 27, 201917.3817.4017.1717.3717.37378,900
Jun 26, 201917.1617.1716.9616.9916.9978,500
Jun 25, 201917.0417.1816.8716.9316.93118,500
Jun 24, 201916.8716.9316.8216.8516.85203,500
Jun 21, 201916.7816.8516.6916.7016.70373,800
Jun 20, 201916.7616.8716.7216.7516.75341,400
Jun 19, 201916.1116.1916.0216.0916.09323,200
Jun 18, 201915.4315.7715.4315.6515.65628,100
Jun 17, 201916.0316.1415.4515.4915.49527,600
Jun 14, 201916.0216.1315.9316.1016.101,380,300
Jun 13, 201917.2117.2117.0217.0817.08331,000
Jun 12, 201917.3817.3817.1317.1517.15283,300
Jun 11, 201917.3417.5317.2817.4017.40466,800
Jun 10, 201917.0517.2817.0417.1317.13178,500
Jun 07, 201916.8417.0816.8116.9816.9892,900
Jun 06, 201916.6916.8916.6016.7916.79380,200
Jun 05, 201916.9216.9416.6516.7616.76175,900
Jun 04, 201916.5616.7416.3916.7416.74429,500
Jun 03, 201916.3416.6316.2716.5116.51492,800
May 31, 201917.6517.9117.6217.7717.7777,500
May 30, 201917.9018.0817.9018.0118.0165,700
May 29, 201917.9218.1917.8617.9917.99181,000
May 28, 201918.4718.4918.2118.2718.27138,600
May 24, 201918.5418.5418.1918.2018.20151,700
May 23, 201918.5718.6418.4318.5518.55172,400
May 22, 201919.2019.3419.2019.2419.24116,100
May 21, 201919.2019.3119.1019.2319.2378,300
May 20, 201919.0419.2018.8818.9318.93132,000
May 17, 201919.9020.1919.8019.8219.82614,300
May 16, 201920.2920.5320.1920.2120.2183,800
May 15, 201919.5820.4519.5820.3020.30147,000
May 14, 201919.8820.0519.8319.9719.97101,700
May 13, 201919.9920.0219.5419.5719.57189,700
May 10, 201920.8121.0120.6020.9220.92184,700
May 09, 201920.8821.1620.6221.0421.04148,800
May 08, 201921.7221.8021.5621.5921.59353,900
May 07, 201922.3322.3321.7721.9421.9465,600
May 06, 201922.5322.9122.5222.8322.8326,500
May 03, 201923.2723.5823.2523.5023.5056,700
May 02, 201923.5323.5823.3223.3623.3670,500
May 01, 201923.7023.9623.3523.3523.3555,100
Apr 30, 201923.5023.6723.4323.6723.6765,300
Apr 29, 201923.2823.4323.1223.3323.3341,200
Apr 26, 201923.3423.4823.0723.4823.4873,900
Apr 25, 201923.8023.8023.4323.5523.55112,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...