Mail

IFNNY - Infineon Technologies AG

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	20.21	20.44	20.18	20.38	20.38	142,300
Sep 13, 2019	20.38	20.60	20.28	20.55	20.55	167,600
Sep 12, 2019	19.70	20.09	19.65	19.92	19.92	122,800
Sep 11, 2019	19.77	19.88	19.64	19.88	19.88	107,200
Sep 10, 2019	19.51	19.53	19.27	19.37	19.37	119,100
Sep 09, 2019	18.91	19.27	18.90	19.15	19.15	98,100
Sep 06, 2019	18.83	18.84	18.68	18.71	18.71	329,400
Sep 05, 2019	18.63	18.80	18.54	18.80	18.80	647,800
Sep 04, 2019	17.59	17.71	17.59	17.64	17.64	132,900
Sep 03, 2019	17.20	17.25	17.04	17.21	17.21	136,400
Aug 30, 2019	17.54	17.57	17.19	17.26	17.26	95,000
Aug 29, 2019	17.10	17.16	17.02	17.08	17.08	144,300
Aug 28, 2019	16.48	16.70	16.45	16.70	16.70	1,322,800
Aug 27, 2019	16.93	16.95	16.71	16.84	16.84	850,000
Aug 26, 2019	16.99	16.99	16.85	16.92	16.92	226,000
Aug 23, 2019	16.83	17.16	16.71	16.71	16.71	140,300
Aug 22, 2019	17.40	17.44	17.17	17.21	17.21	73,500
Aug 21, 2019	17.50	17.52	17.31	17.33	17.33	188,100
Aug 20, 2019	17.36	17.43	17.22	17.22	17.22	219,500
Aug 19, 2019	17.42	17.53	17.34	17.35	17.35	201,100
Aug 16, 2019	16.63	16.91	16.63	16.84	16.84	164,000
Aug 15, 2019	16.60	16.69	16.45	16.60	16.60	441,600
Aug 14, 2019	17.33	17.48	17.10	17.18	17.18	149,400
Aug 13, 2019	17.67	18.44	17.60	18.23	18.23	246,700
Aug 12, 2019	18.00	18.11	17.85	17.87	17.87	116,400
Aug 09, 2019	18.37	18.37	18.10	18.20	18.20	99,500
Aug 08, 2019	18.43	18.69	18.35	18.50	18.50	87,600
Aug 07, 2019	17.79	18.14	17.78	18.10	18.10	98,600
Aug 06, 2019	17.83	17.90	17.69	17.79	17.79	170,300
Aug 05, 2019	17.76	17.78	17.44	17.55	17.55	184,300
Aug 02, 2019	18.24	18.29	18.00	18.16	18.16	248,500
Aug 01, 2019	19.24	19.41	18.60	18.83	18.83	764,200
Jul 31, 2019	19.26	19.26	18.61	18.82	18.82	175,900
Jul 30, 2019	18.83	19.06	18.74	19.02	19.02	263,100
Jul 29, 2019	19.65	19.65	19.42	19.61	19.61	167,700
Jul 26, 2019	19.93	19.96	19.80	19.83	19.83	351,700
Jul 25, 2019	19.91	19.96	19.65	19.90	19.90	1,196,900
Jul 24, 2019	20.19	20.32	20.11	20.31	20.31	472,100
Jul 23, 2019	19.82	19.93	19.73	19.87	19.87	400,400
Jul 22, 2019	19.12	19.29	19.12	19.22	19.22	346,700
Jul 19, 2019	18.70	18.90	18.66	18.84	18.84	1,844,600
Jul 18, 2019	18.24	18.70	18.22	18.69	18.69	355,500
Jul 17, 2019	18.49	18.52	18.27	18.32	18.32	204,300
Jul 16, 2019	18.27	18.42	18.18	18.25	18.25	148,500
Jul 15, 2019	18.29	18.42	18.18	18.40	18.40	1,320,700
Jul 12, 2019	17.86	18.00	17.86	17.97	17.97	122,800
Jul 11, 2019	17.99	18.05	17.86	17.92	17.92	118,400
Jul 10, 2019	18.05	18.19	17.84	17.91	17.91	896,300
Jul 09, 2019	17.57	17.70	17.54	17.62	17.62	2,061,900
Jul 08, 2019	18.05	18.07	17.87	18.04	18.04	416,200
Jul 05, 2019	18.09	18.22	17.97	18.19	18.19	3,017,900
Jul 03, 2019	18.00	18.09	17.93	18.03	18.03	349,800
Jul 02, 2019	18.22	18.23	18.05	18.05	18.05	340,800
Jul 01, 2019	18.45	18.49	18.12	18.18	18.18	884,500
Jun 28, 2019	17.78	17.88	17.55	17.59	17.59	1,218,300
Jun 27, 2019	17.38	17.40	17.17	17.37	17.37	378,900
Jun 26, 2019	17.16	17.17	16.96	16.99	16.99	78,500
Jun 25, 2019	17.04	17.18	16.87	16.93	16.93	118,500
Jun 24, 2019	16.87	16.93	16.82	16.85	16.85	203,500
Jun 21, 2019	16.78	16.85	16.69	16.70	16.70	373,800
Jun 20, 2019	16.76	16.87	16.72	16.75	16.75	341,400
Jun 19, 2019	16.11	16.19	16.02	16.09	16.09	323,200
Jun 18, 2019	15.43	15.77	15.43	15.65	15.65	628,100
Jun 17, 2019	16.03	16.14	15.45	15.49	15.49	527,600
Jun 14, 2019	16.02	16.13	15.93	16.10	16.10	1,380,300
Jun 13, 2019	17.21	17.21	17.02	17.08	17.08	331,000
Jun 12, 2019	17.38	17.38	17.13	17.15	17.15	283,300
Jun 11, 2019	17.34	17.53	17.28	17.40	17.40	466,800
Jun 10, 2019	17.05	17.28	17.04	17.13	17.13	178,500
Jun 07, 2019	16.84	17.08	16.81	16.98	16.98	92,900
Jun 06, 2019	16.69	16.89	16.60	16.79	16.79	380,200
Jun 05, 2019	16.92	16.94	16.65	16.76	16.76	175,900
Jun 04, 2019	16.56	16.74	16.39	16.74	16.74	429,500
Jun 03, 2019	16.34	16.63	16.27	16.51	16.51	492,800
May 31, 2019	17.65	17.91	17.62	17.77	17.77	77,500
May 30, 2019	17.90	18.08	17.90	18.01	18.01	65,700
May 29, 2019	17.92	18.19	17.86	17.99	17.99	181,000
May 28, 2019	18.47	18.49	18.21	18.27	18.27	138,600
May 24, 2019	18.54	18.54	18.19	18.20	18.20	151,700
May 23, 2019	18.57	18.64	18.43	18.55	18.55	172,400
May 22, 2019	19.20	19.34	19.20	19.24	19.24	116,100
May 21, 2019	19.20	19.31	19.10	19.23	19.23	78,300
May 20, 2019	19.04	19.20	18.88	18.93	18.93	132,000
May 17, 2019	19.90	20.19	19.80	19.82	19.82	614,300
May 16, 2019	20.29	20.53	20.19	20.21	20.21	83,800
May 15, 2019	19.58	20.45	19.58	20.30	20.30	147,000
May 14, 2019	19.88	20.05	19.83	19.97	19.97	101,700
May 13, 2019	19.99	20.02	19.54	19.57	19.57	189,700
May 10, 2019	20.81	21.01	20.60	20.92	20.92	184,700
May 09, 2019	20.88	21.16	20.62	21.04	21.04	148,800
May 08, 2019	21.72	21.80	21.56	21.59	21.59	353,900
May 07, 2019	22.33	22.33	21.77	21.94	21.94	65,600
May 06, 2019	22.53	22.91	22.52	22.83	22.83	26,500
May 03, 2019	23.27	23.58	23.25	23.50	23.50	56,700
May 02, 2019	23.53	23.58	23.32	23.36	23.36	70,500
May 01, 2019	23.70	23.96	23.35	23.35	23.35	55,100
Apr 30, 2019	23.50	23.67	23.43	23.67	23.67	65,300
Apr 29, 2019	23.28	23.43	23.12	23.33	23.33	41,200
Apr 26, 2019	23.34	23.48	23.07	23.48	23.48	73,900
Apr 25, 2019	23.80	23.80	23.43	23.55	23.55	112,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...