Advertisement
Advertisement
U.S. markets open in 3 hours 27 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202238.9439.9637.9839.8939.89294,000
Jan 21, 202241.0941.4940.6840.9240.92183,100
Jan 20, 202242.5642.9741.9242.0542.05168,000
Jan 19, 202243.7443.9042.9943.0543.05147,900
Jan 18, 202244.1444.2543.0743.3543.35169,800
Jan 14, 202244.4945.1744.4544.9744.97121,200
Jan 13, 202246.2246.4444.8844.8844.88138,900
Jan 12, 202245.1845.4244.6344.7944.79129,200
Jan 11, 202244.6345.3144.3945.3145.31117,500
Jan 10, 202243.8244.4042.4344.3944.39130,200
Jan 07, 202245.9146.1645.0045.4445.44132,600
Jan 06, 202244.4545.0844.1044.8844.88128,300
Jan 05, 202245.8846.0844.7545.0045.00141,500
Jan 04, 202246.6146.6145.0245.5545.55261,600
Jan 03, 202246.1446.4745.7846.2546.2565,100
Dec 31, 202145.8346.2845.8346.0046.0043,100
Dec 30, 202145.9446.3245.8845.9045.9073,800
Dec 29, 202145.9046.2445.9046.0346.0363,200
Dec 28, 202146.5946.5946.2446.3646.3659,700
Dec 27, 202145.9046.6045.8646.6046.6061,800
Dec 23, 202144.9745.4444.9345.3245.3299,900
Dec 22, 202144.6245.1944.5545.1445.1466,600
Dec 21, 202144.5745.0344.2045.0145.0186,000
Dec 20, 202143.6044.2143.5844.2144.21100,300
Dec 17, 202143.4844.1143.4043.8743.87418,600
Dec 16, 202145.7145.7543.8244.0244.0266,200
Dec 15, 202144.3045.5044.0945.5045.5074,400
Dec 14, 202144.4544.5443.4543.9043.9080,600
Dec 13, 202145.9045.9045.0545.0545.0563,000
Dec 10, 202145.5045.6045.2345.4645.4656,300
Dec 09, 202145.6446.0745.1345.2745.2776,900
Dec 08, 202146.6646.7546.2746.5946.5993,500
Dec 07, 202147.4248.4447.4248.3948.39292,700
Dec 06, 202146.2746.3045.3846.0346.0369,600
Dec 03, 202146.0546.2045.0645.6045.6099,300
Dec 02, 202145.3846.0845.2045.8845.8881,700
Dec 01, 202147.1647.8746.6847.0247.0264,700
Nov 30, 202145.8846.4544.8045.4245.42135,900
Nov 29, 202145.5045.9645.2045.9645.96119,800
Nov 26, 202145.4445.8244.7244.9144.9170,400
Nov 24, 202145.4746.4145.3846.4046.4078,900
Nov 23, 202147.0647.4946.4546.7346.73119,300
Nov 22, 202148.7748.9947.6747.9547.9595,700
Nov 19, 202148.9748.9948.6048.7348.7369,300
Nov 18, 202149.4149.6049.1049.5449.54103,000
Nov 17, 202149.1249.2248.4048.5948.591,123,500
Nov 16, 202148.3948.9848.3248.8448.8460,500
Nov 15, 202148.7848.9548.4748.6048.6078,700
Nov 12, 202148.7049.0548.3748.8748.8772,300
Nov 11, 202147.7248.3447.4948.2048.2096,000
Nov 10, 202147.5547.8446.8846.9246.92131,800
Nov 09, 202148.7049.1147.8748.2048.20188,000
Nov 08, 202149.6949.9949.4549.7549.7582,900
Nov 05, 202149.1549.6248.8849.5749.5788,500
Nov 04, 202148.5449.2948.3049.0449.04108,700
Nov 03, 202148.3149.1048.0349.1049.10114,900
Nov 02, 202147.4947.9947.4947.9247.92145,100
Nov 01, 202146.9147.5946.7047.5947.5967,900
Oct 29, 202146.5147.0046.3646.9846.9877,900
Oct 28, 202146.1846.9546.1746.8246.8260,900
Oct 27, 202144.8645.8544.8245.6045.60103,200
Oct 26, 202145.8945.9545.3045.4145.41104,900
Oct 25, 202145.2645.5345.0745.4245.42269,800
Oct 22, 202144.9445.3244.8044.9944.9995,000
Oct 21, 202144.0244.3044.0244.2844.2881,000
Oct 20, 202144.0744.1143.7143.7843.78289,900
Oct 19, 202144.0544.3343.9544.1544.151,248,200
Oct 18, 202143.1243.7643.0743.6443.64213,900
Oct 15, 202142.9243.1042.7843.1043.1046,000
Oct 14, 202142.6643.0042.5942.9342.9387,300
Oct 13, 202141.4041.8141.4041.7941.7993,600
Oct 12, 202141.3541.3940.6440.7240.72197,000
Oct 11, 202140.9741.5140.8941.2141.2179,100
Oct 08, 202141.4241.5241.1841.2241.2264,700
Oct 07, 202141.3341.6341.2041.3841.38112,400
Oct 06, 202140.6341.2540.5141.0541.05132,700
Oct 05, 202140.5441.4840.5341.3741.37128,300
Oct 04, 202140.3640.4039.2839.4139.41290,700
Oct 01, 202141.0241.0240.3040.5740.57133,500
Sep 30, 202140.7541.4340.7541.1441.14106,900
Sep 29, 202141.4041.4240.7240.8440.84152,400
Sep 28, 202141.9441.9441.2241.4741.47114,300
Sep 27, 202144.0744.3543.8844.0344.0386,000
Sep 24, 202143.8144.1143.7144.0844.08129,800
Sep 23, 202144.0444.3444.0444.3444.34145,200
Sep 22, 202142.5943.2342.5143.0843.08138,600
Sep 21, 202142.6442.8042.2542.6842.6878,500
Sep 20, 202141.5541.8841.3441.8241.82130,500
Sep 17, 202143.8743.8742.8843.3343.3367,100
Sep 16, 202144.0044.3343.7944.2444.24115,800
Sep 15, 202144.8944.9644.3944.7844.7865,100
Sep 14, 202144.5344.8744.4244.5944.5954,600
Sep 13, 202143.9944.0643.6343.9243.9278,600
Sep 10, 202144.5444.7644.0644.1044.10101,100
Sep 09, 202143.2843.5643.1943.2343.2363,800
Sep 08, 202143.0743.0742.5442.7842.7881,800
Sep 07, 202143.8343.8343.5043.6543.6545,200
Sep 03, 202143.4843.9543.4843.8043.8039,400
Sep 02, 202143.8344.0043.7343.8143.8185,000
Sep 01, 202142.8643.4042.6743.1443.1450,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement