IFNNY - Infineon Technologies AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202023.5523.5523.3723.5023.50112,100
Jan 16, 202023.5923.6923.5223.6423.6448,500
Jan 15, 202023.5523.6423.4223.4523.4555,500
Jan 14, 202023.7923.9623.6623.8323.83130,200
Jan 13, 202023.9024.1923.8424.1824.18134,400
Jan 10, 202023.8623.9523.6223.6823.68124,200
Jan 09, 202024.0824.1023.8223.9923.9998,600
Jan 08, 202023.7323.9323.6123.8223.82120,300
Jan 07, 202023.0523.4222.9723.3023.30168,600
Jan 06, 202022.1522.4422.1222.3922.39179,400
Jan 03, 202022.6022.7922.6022.6122.61100,700
Jan 02, 202023.2623.3323.1023.2723.27168,500
Dec 31, 201922.6022.8422.3422.4022.4071,000
Dec 30, 201922.5722.7622.3622.3922.3975,900
Dec 27, 201922.7422.7622.5922.5922.5959,300
Dec 26, 201922.3822.6520.5822.5422.54117,200
Dec 24, 201922.4822.6222.3822.4522.45143,100
Dec 23, 201922.5122.6122.4522.5522.5573,700
Dec 20, 201922.6622.7022.5422.6022.6081,600
Dec 19, 201922.7522.8722.6722.8722.87109,000
Dec 18, 201922.7822.7822.6222.6422.64188,600
Dec 17, 201923.1423.1723.0423.1423.14128,200
Dec 16, 201923.2423.5323.2323.2323.23135,900
Dec 13, 201923.3823.6823.3623.4223.42232,300
Dec 12, 201922.7423.2122.7423.2123.21145,200
Dec 11, 201922.1622.5522.1622.5322.53112,000
Dec 10, 201922.0522.2121.9721.9721.97120,400
Dec 09, 201922.1222.1721.9021.9021.90100,300
Dec 06, 201922.0422.2222.0322.1822.18123,400
Dec 05, 201921.4621.6521.3521.4221.42198,100
Dec 04, 201921.4221.4721.2821.3921.3996,300
Dec 03, 201921.1421.2720.9421.2721.27165,900
Dec 02, 201921.3921.3921.0621.2221.22135,600
Nov 29, 201921.5121.5121.3221.3221.32245,500
Nov 27, 201921.7421.7721.6321.6421.641,065,900
Nov 26, 201921.7221.8321.6021.8321.83827,000
Nov 25, 201921.4421.6921.4221.6921.69124,200
Nov 22, 201921.2021.2521.0421.0921.0969,500
Nov 21, 201920.9520.9520.6820.8520.85129,700
Nov 20, 201921.1721.2420.8620.9920.99319,800
Nov 19, 201921.5421.5421.2721.2921.29104,400
Nov 18, 201921.3821.5621.2521.4021.40126,400
Nov 15, 201921.5821.7021.5121.5721.57222,700
Nov 14, 201921.4721.4721.3021.4521.4578,600
Nov 13, 201921.4521.7021.4521.5721.5795,200
Nov 12, 201921.5721.7621.4521.5121.51151,600
Nov 11, 201920.3620.4920.3520.4120.41119,900
Nov 08, 201920.8320.9320.5920.8220.8265,900
Nov 07, 201920.8121.3020.8121.1221.12153,300
Nov 06, 201920.5720.5820.3520.4420.4493,800
Nov 05, 201920.6220.6820.4520.5320.5384,800
Nov 04, 201920.4620.5320.3520.3920.39167,300
Nov 01, 201919.8419.9319.8019.9019.90100,900
Oct 31, 201919.5719.5919.1319.3719.37105,900
Oct 30, 201919.9319.9319.5819.9119.9161,600
Oct 29, 201920.2720.2819.8519.8519.85136,900
Oct 28, 201919.7820.0619.7620.0620.06208,200
Oct 25, 201919.3219.4919.2819.4619.46123,100
Oct 24, 201919.1019.2219.0219.1819.18171,700
Oct 23, 201918.1318.5118.1018.4218.42100,100
Oct 22, 201918.7718.7918.4518.4918.4976,500
Oct 21, 201918.9319.0718.8118.9718.97156,100
Oct 18, 201918.3018.3218.0318.2318.2384,200
Oct 17, 201918.5818.6018.2618.4118.41362,000
Oct 16, 201918.5618.5618.2818.3018.30109,800
Oct 15, 201918.5418.9718.5218.8118.81153,100
Oct 14, 201918.2618.4218.2218.3918.39117,100
Oct 11, 201918.4518.7918.4418.7518.75243,800
Oct 10, 201917.4217.9117.4217.7817.781,414,000
Oct 09, 201917.5017.5017.4017.4317.43111,200
Oct 08, 201917.0717.2316.7317.0417.04143,600
Oct 07, 201917.7417.8717.6917.7317.73190,200
Oct 04, 201917.5517.7117.4917.7117.71111,200
Oct 03, 201917.3117.4617.1917.4617.46113,800
Oct 02, 201917.4717.4717.2317.2917.2980,500
Oct 01, 201918.1018.1617.7017.8017.80150,200
Sep 30, 201917.8918.0417.8518.0118.01236,400
Sep 27, 201918.1718.1917.7217.8317.83203,700
Sep 26, 201918.5818.6018.4018.5218.52139,600
Sep 25, 201918.2518.4418.1118.4118.41245,200
Sep 24, 201918.7618.7918.4618.5218.52227,200
Sep 23, 201918.6218.7818.5618.7018.70241,600
Sep 20, 201919.3219.3418.9518.9518.95718,200
Sep 19, 201919.9720.0219.7919.7919.79123,500
Sep 18, 201920.0920.1919.9120.0920.0992,500
Sep 17, 201919.9520.2219.9520.1820.18102,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...