Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

42.22-1.33 (-3.05%)

As of 2:09PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	42.32	42.71	42.08	42.22	42.22	953,995
Jan 21, 2021	42.99	43.55	42.79	43.55	43.55	256,800
Jan 20, 2021	42.48	42.58	42.02	42.30	42.30	142,700
Jan 19, 2021	41.58	41.81	41.30	41.59	41.59	2,114,400
Jan 15, 2021	41.21	41.35	40.43	40.67	40.67	132,500
Jan 14, 2021	41.89	42.12	41.60	41.71	41.71	246,700
Jan 13, 2021	42.43	42.78	42.27	42.60	42.60	169,200
Jan 12, 2021	41.85	42.16	41.50	42.16	42.16	216,300
Jan 11, 2021	40.67	41.17	40.44	41.05	41.05	357,700
Jan 08, 2021	42.03	42.23	41.32	41.70	41.70	237,100
Jan 07, 2021	38.39	39.41	38.32	39.41	39.41	135,600
Jan 06, 2021	38.79	39.21	38.70	38.84	38.84	116,500
Jan 05, 2021	38.74	39.18	38.71	39.18	39.18	81,300
Jan 04, 2021	39.64	39.77	38.71	38.98	38.98	145,400
Dec 31, 2020	38.25	38.62	38.25	38.55	38.55	146,300
Dec 30, 2020	38.59	38.89	38.59	38.61	38.61	85,900
Dec 29, 2020	38.88	38.91	38.30	38.47	38.47	113,200
Dec 28, 2020	38.87	39.03	38.52	38.59	38.59	176,100
Dec 24, 2020	38.17	38.40	38.09	38.40	38.40	90,900
Dec 23, 2020	38.32	38.43	37.88	38.13	38.13	129,800
Dec 22, 2020	37.19	37.57	37.11	37.42	37.42	146,600
Dec 21, 2020	36.20	36.65	35.90	36.54	36.54	152,900
Dec 18, 2020	37.83	37.89	37.53	37.76	37.76	124,400
Dec 17, 2020	37.82	37.97	37.79	37.81	37.81	82,200
Dec 16, 2020	37.23	37.35	36.93	37.21	37.21	88,500
Dec 15, 2020	35.92	36.73	35.92	36.71	36.71	93,200
Dec 14, 2020	34.81	36.06	34.81	35.94	35.94	100,100
Dec 11, 2020	35.03	35.09	34.78	35.04	35.04	77,300
Dec 10, 2020	34.59	35.25	34.59	35.23	35.23	82,900
Dec 09, 2020	35.92	36.18	35.00	35.09	35.09	110,700
Dec 08, 2020	36.37	36.45	36.07	36.36	36.36	248,100
Dec 07, 2020	36.08	36.62	36.08	36.39	36.39	847,100
Dec 04, 2020	35.32	36.00	35.32	35.95	35.95	216,700
Dec 03, 2020	35.03	35.10	34.64	34.74	34.74	839,100
Dec 02, 2020	34.78	35.17	34.64	35.14	35.14	278,900
Dec 01, 2020	35.30	35.62	35.18	35.51	35.51	150,000
Nov 30, 2020	35.72	35.89	35.31	35.47	35.47	86,700
Nov 27, 2020	34.71	35.50	34.71	35.18	35.18	74,400
Nov 25, 2020	33.62	33.97	33.62	33.85	33.85	76,300
Nov 24, 2020	33.32	33.52	33.14	33.27	33.27	101,100
Nov 23, 2020	32.95	32.99	32.52	32.81	32.81	102,500
Nov 20, 2020	32.29	32.50	32.20	32.20	32.20	82,200
Nov 19, 2020	31.62	32.30	31.62	32.26	32.26	133,200
Nov 18, 2020	31.46	31.96	31.46	31.62	31.62	365,400
Nov 17, 2020	31.97	32.00	31.56	31.70	31.70	307,400
Nov 16, 2020	31.80	31.99	31.61	31.80	31.80	86,700
Nov 13, 2020	31.27	31.46	31.02	31.07	31.07	75,500
Nov 12, 2020	31.10	31.18	30.60	30.75	30.75	61,800
Nov 11, 2020	31.40	31.80	31.40	31.80	31.80	79,700
Nov 10, 2020	31.26	31.36	30.47	30.57	30.57	244,000
Nov 09, 2020	31.62	32.41	31.37	31.51	31.51	327,500
Nov 06, 2020	31.21	31.87	31.00	31.75	31.75	90,700
Nov 05, 2020	31.15	31.47	31.05	31.36	31.36	106,500
Nov 04, 2020	29.60	30.27	29.45	30.27	30.27	147,500
Nov 03, 2020	29.70	30.24	29.66	30.24	30.24	97,200
Nov 02, 2020	28.45	28.68	28.20	28.44	28.44	108,300
Oct 30, 2020	28.11	28.12	27.60	27.87	27.87	181,700
Oct 29, 2020	28.03	28.12	27.75	28.02	28.02	141,900
Oct 28, 2020	28.22	28.44	27.43	27.63	27.63	119,500
Oct 27, 2020	30.85	30.97	29.91	30.10	30.10	300,700
Oct 26, 2020	31.72	31.86	30.89	31.14	31.14	55,700
Oct 23, 2020	31.56	31.86	31.50	31.81	31.81	156,900
Oct 22, 2020	31.68	31.70	31.12	31.37	31.37	71,500
Oct 21, 2020	32.07	32.41	31.84	31.89	31.89	202,500
Oct 20, 2020	32.32	32.41	32.04	32.14	32.14	116,900
Oct 19, 2020	32.36	32.61	32.14	32.22	32.22	60,800
Oct 16, 2020	32.55	32.82	32.24	32.40	32.40	86,700
Oct 15, 2020	31.59	32.12	31.55	32.02	32.02	66,300
Oct 14, 2020	32.99	33.04	32.43	32.59	32.59	72,400
Oct 13, 2020	32.16	32.43	32.04	32.39	32.39	79,500
Oct 12, 2020	32.88	33.28	32.82	33.18	33.18	71,900
Oct 09, 2020	32.57	32.83	32.35	32.59	32.59	131,400
Oct 08, 2020	31.23	31.68	31.23	31.63	31.63	95,800
Oct 07, 2020	30.54	31.00	30.54	30.86	30.86	108,700
Oct 06, 2020	30.34	30.64	30.06	30.09	30.09	125,800
Oct 05, 2020	29.81	30.53	29.81	30.49	30.49	78,700
Oct 02, 2020	29.60	30.00	29.33	29.55	29.55	83,700
Oct 01, 2020	29.91	30.56	29.91	30.40	30.40	542,600
Sep 30, 2020	27.93	28.36	27.90	28.24	28.24	78,200
Sep 29, 2020	28.03	28.51	28.01	28.31	28.31	54,700
Sep 28, 2020	27.80	27.95	27.60	27.92	27.92	102,300
Sep 25, 2020	26.42	26.96	26.29	26.95	26.95	80,000
Sep 24, 2020	27.04	27.50	26.91	27.32	27.32	155,100
Sep 23, 2020	27.45	27.55	26.94	26.98	26.98	255,500
Sep 22, 2020	27.49	27.61	27.20	27.61	27.61	403,400
Sep 21, 2020	27.17	27.39	26.71	27.35	27.35	761,300
Sep 18, 2020	28.62	28.64	28.05	28.30	28.30	231,000
Sep 17, 2020	28.06	28.75	28.03	28.66	28.66	798,000
Sep 16, 2020	28.97	29.00	28.49	28.56	28.56	379,300
Sep 15, 2020	29.02	29.08	28.75	28.88	28.88	97,000
Sep 14, 2020	29.04	29.28	28.93	29.20	29.20	166,900
Sep 11, 2020	28.36	28.41	27.86	28.01	28.01	176,000
Sep 10, 2020	28.41	28.51	27.78	27.91	27.91	87,800
Sep 09, 2020	28.12	28.53	27.94	28.34	28.34	117,600
Sep 08, 2020	26.56	27.30	26.56	26.77	26.77	243,200
Sep 04, 2020	27.37	27.50	26.49	27.28	27.28	218,700
Sep 03, 2020	28.26	28.26	26.87	27.07	27.07	164,900
Sep 02, 2020	28.61	28.76	28.22	28.72	28.72	154,700
Sep 01, 2020	27.74	28.15	27.68	27.91	27.91	123,400
Aug 31, 2020	27.67	27.94	27.55	27.73	27.73	52,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,845.75-7.32(-0.19%)

Dow 3031,060.87-115.14(-0.37%)

Nasdaq13,530.94+0.03(+0.00%)

Infineon Technologies AG (IFNNY)

S&P 500
3,845.75
-7.32(-0.19%)

Dow 30
31,060.87
-115.14(-0.37%)

Nasdaq
13,530.94
+0.03(+0.00%)