Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 27 minutes

S&P Futures
4,359.25
-44.50(-1.01%)
Dow Futures
34,075.00
-178.00(-0.52%)
Nasdaq Futures
14,279.25
-221.75(-1.53%)
Russell 2000 Futures
2,011.40
-20.30(-1.00%)
Crude Oil
84.03
+0.72(+0.86%)
Gold
1,837.70
-4.00(-0.22%)

Advertisement

Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

39.89

-1.03

(-2.51%)

At close: 03:59PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2022	38.94	39.96	37.98	39.89	39.89	294,000
Jan 21, 2022	41.09	41.49	40.68	40.92	40.92	183,100
Jan 20, 2022	42.56	42.97	41.92	42.05	42.05	168,000
Jan 19, 2022	43.74	43.90	42.99	43.05	43.05	147,900
Jan 18, 2022	44.14	44.25	43.07	43.35	43.35	169,800
Jan 14, 2022	44.49	45.17	44.45	44.97	44.97	121,200
Jan 13, 2022	46.22	46.44	44.88	44.88	44.88	138,900
Jan 12, 2022	45.18	45.42	44.63	44.79	44.79	129,200
Jan 11, 2022	44.63	45.31	44.39	45.31	45.31	117,500
Jan 10, 2022	43.82	44.40	42.43	44.39	44.39	130,200
Jan 07, 2022	45.91	46.16	45.00	45.44	45.44	132,600
Jan 06, 2022	44.45	45.08	44.10	44.88	44.88	128,300
Jan 05, 2022	45.88	46.08	44.75	45.00	45.00	141,500
Jan 04, 2022	46.61	46.61	45.02	45.55	45.55	261,600
Jan 03, 2022	46.14	46.47	45.78	46.25	46.25	65,100
Dec 31, 2021	45.83	46.28	45.83	46.00	46.00	43,100
Dec 30, 2021	45.94	46.32	45.88	45.90	45.90	73,800
Dec 29, 2021	45.90	46.24	45.90	46.03	46.03	63,200
Dec 28, 2021	46.59	46.59	46.24	46.36	46.36	59,700
Dec 27, 2021	45.90	46.60	45.86	46.60	46.60	61,800
Dec 23, 2021	44.97	45.44	44.93	45.32	45.32	99,900
Dec 22, 2021	44.62	45.19	44.55	45.14	45.14	66,600
Dec 21, 2021	44.57	45.03	44.20	45.01	45.01	86,000
Dec 20, 2021	43.60	44.21	43.58	44.21	44.21	100,300
Dec 17, 2021	43.48	44.11	43.40	43.87	43.87	418,600
Dec 16, 2021	45.71	45.75	43.82	44.02	44.02	66,200
Dec 15, 2021	44.30	45.50	44.09	45.50	45.50	74,400
Dec 14, 2021	44.45	44.54	43.45	43.90	43.90	80,600
Dec 13, 2021	45.90	45.90	45.05	45.05	45.05	63,000
Dec 10, 2021	45.50	45.60	45.23	45.46	45.46	56,300
Dec 09, 2021	45.64	46.07	45.13	45.27	45.27	76,900
Dec 08, 2021	46.66	46.75	46.27	46.59	46.59	93,500
Dec 07, 2021	47.42	48.44	47.42	48.39	48.39	292,700
Dec 06, 2021	46.27	46.30	45.38	46.03	46.03	69,600
Dec 03, 2021	46.05	46.20	45.06	45.60	45.60	99,300
Dec 02, 2021	45.38	46.08	45.20	45.88	45.88	81,700
Dec 01, 2021	47.16	47.87	46.68	47.02	47.02	64,700
Nov 30, 2021	45.88	46.45	44.80	45.42	45.42	135,900
Nov 29, 2021	45.50	45.96	45.20	45.96	45.96	119,800
Nov 26, 2021	45.44	45.82	44.72	44.91	44.91	70,400
Nov 24, 2021	45.47	46.41	45.38	46.40	46.40	78,900
Nov 23, 2021	47.06	47.49	46.45	46.73	46.73	119,300
Nov 22, 2021	48.77	48.99	47.67	47.95	47.95	95,700
Nov 19, 2021	48.97	48.99	48.60	48.73	48.73	69,300
Nov 18, 2021	49.41	49.60	49.10	49.54	49.54	103,000
Nov 17, 2021	49.12	49.22	48.40	48.59	48.59	1,123,500
Nov 16, 2021	48.39	48.98	48.32	48.84	48.84	60,500
Nov 15, 2021	48.78	48.95	48.47	48.60	48.60	78,700
Nov 12, 2021	48.70	49.05	48.37	48.87	48.87	72,300
Nov 11, 2021	47.72	48.34	47.49	48.20	48.20	96,000
Nov 10, 2021	47.55	47.84	46.88	46.92	46.92	131,800
Nov 09, 2021	48.70	49.11	47.87	48.20	48.20	188,000
Nov 08, 2021	49.69	49.99	49.45	49.75	49.75	82,900
Nov 05, 2021	49.15	49.62	48.88	49.57	49.57	88,500
Nov 04, 2021	48.54	49.29	48.30	49.04	49.04	108,700
Nov 03, 2021	48.31	49.10	48.03	49.10	49.10	114,900
Nov 02, 2021	47.49	47.99	47.49	47.92	47.92	145,100
Nov 01, 2021	46.91	47.59	46.70	47.59	47.59	67,900
Oct 29, 2021	46.51	47.00	46.36	46.98	46.98	77,900
Oct 28, 2021	46.18	46.95	46.17	46.82	46.82	60,900
Oct 27, 2021	44.86	45.85	44.82	45.60	45.60	103,200
Oct 26, 2021	45.89	45.95	45.30	45.41	45.41	104,900
Oct 25, 2021	45.26	45.53	45.07	45.42	45.42	269,800
Oct 22, 2021	44.94	45.32	44.80	44.99	44.99	95,000
Oct 21, 2021	44.02	44.30	44.02	44.28	44.28	81,000
Oct 20, 2021	44.07	44.11	43.71	43.78	43.78	289,900
Oct 19, 2021	44.05	44.33	43.95	44.15	44.15	1,248,200
Oct 18, 2021	43.12	43.76	43.07	43.64	43.64	213,900
Oct 15, 2021	42.92	43.10	42.78	43.10	43.10	46,000
Oct 14, 2021	42.66	43.00	42.59	42.93	42.93	87,300
Oct 13, 2021	41.40	41.81	41.40	41.79	41.79	93,600
Oct 12, 2021	41.35	41.39	40.64	40.72	40.72	197,000
Oct 11, 2021	40.97	41.51	40.89	41.21	41.21	79,100
Oct 08, 2021	41.42	41.52	41.18	41.22	41.22	64,700
Oct 07, 2021	41.33	41.63	41.20	41.38	41.38	112,400
Oct 06, 2021	40.63	41.25	40.51	41.05	41.05	132,700
Oct 05, 2021	40.54	41.48	40.53	41.37	41.37	128,300
Oct 04, 2021	40.36	40.40	39.28	39.41	39.41	290,700
Oct 01, 2021	41.02	41.02	40.30	40.57	40.57	133,500
Sep 30, 2021	40.75	41.43	40.75	41.14	41.14	106,900
Sep 29, 2021	41.40	41.42	40.72	40.84	40.84	152,400
Sep 28, 2021	41.94	41.94	41.22	41.47	41.47	114,300
Sep 27, 2021	44.07	44.35	43.88	44.03	44.03	86,000
Sep 24, 2021	43.81	44.11	43.71	44.08	44.08	129,800
Sep 23, 2021	44.04	44.34	44.04	44.34	44.34	145,200
Sep 22, 2021	42.59	43.23	42.51	43.08	43.08	138,600
Sep 21, 2021	42.64	42.80	42.25	42.68	42.68	78,500
Sep 20, 2021	41.55	41.88	41.34	41.82	41.82	130,500
Sep 17, 2021	43.87	43.87	42.88	43.33	43.33	67,100
Sep 16, 2021	44.00	44.33	43.79	44.24	44.24	115,800
Sep 15, 2021	44.89	44.96	44.39	44.78	44.78	65,100
Sep 14, 2021	44.53	44.87	44.42	44.59	44.59	54,600
Sep 13, 2021	43.99	44.06	43.63	43.92	43.92	78,600
Sep 10, 2021	44.54	44.76	44.06	44.10	44.10	101,100
Sep 09, 2021	43.28	43.56	43.19	43.23	43.23	63,800
Sep 08, 2021	43.07	43.07	42.54	42.78	42.78	81,800
Sep 07, 2021	43.83	43.83	43.50	43.65	43.65	45,200
Sep 03, 2021	43.48	43.95	43.48	43.80	43.80	39,400
Sep 02, 2021	43.83	44.00	43.73	43.81	43.81	85,000
Sep 01, 2021	42.86	43.40	42.67	43.14	43.14	50,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,359.25-44.50(-1.01%)

Dow Futures34,075.00-178.00(-0.52%)

Nasdaq Futures14,279.25-221.75(-1.53%)

Russell 2000 Futures2,011.40-20.30(-1.00%)

Crude Oil84.03+0.72(+0.86%)

Gold1,837.70-4.00(-0.22%)

Infineon Technologies AG (IFNNY)

S&P Futures
4,359.25
-44.50(-1.01%)

Dow Futures
34,075.00
-178.00(-0.52%)

Nasdaq Futures
14,279.25
-221.75(-1.53%)

Russell 2000 Futures
2,011.40
-20.30(-1.00%)

Crude Oil
84.03
+0.72(+0.86%)

Gold
1,837.70
-4.00(-0.22%)