Australia markets open in 8 hours 29 minutes

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.30+0.80 (+2.39%)
As of 10:34AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202434.6034.6034.3034.3034.301,348
24 Apr 202434.0034.0033.5033.5033.501,300
23 Apr 202431.6632.6931.6632.6932.691,200
22 Apr 202432.2332.2332.2332.2332.23400
19 Apr 202432.2832.2832.0532.0532.0534,000
18 Apr 202433.5333.5333.5333.5333.53-
17 Apr 202433.5333.7033.5333.5333.531,000
16 Apr 202433.9033.9133.9033.9133.91400
15 Apr 202434.8034.8034.0934.2534.25400
12 Apr 202434.3634.3634.0234.0234.02600
11 Apr 202435.0035.2035.0035.2035.202,700
10 Apr 202436.1036.1036.1036.1036.10200
09 Apr 202436.5036.6836.5036.6836.683,900
08 Apr 202435.3535.3535.3535.3535.354,800
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202434.5034.6433.5433.5433.5415,500
03 Apr 202434.3034.4034.3034.4034.402,300
02 Apr 202434.3034.3034.3034.3034.30-
01 Apr 202434.3034.3034.3034.3034.302,700
28 Mar 202433.2633.2633.2633.2633.266,900
27 Mar 202433.9633.9633.9633.9633.961,400
26 Mar 202433.9634.1033.8534.1034.10900
25 Mar 202432.8732.8732.8732.8732.87-
22 Mar 202432.8732.8732.8732.8732.871,100
21 Mar 202433.9033.9033.9033.9033.90-
20 Mar 202433.9033.9033.9033.9033.90200
19 Mar 202434.5034.5033.8133.9933.992,500
18 Mar 202434.9434.9434.7034.7934.791,000
15 Mar 202435.6035.6034.3434.3434.341,900
14 Mar 202436.6436.7136.6236.6236.62700
13 Mar 202437.7737.7737.7737.7737.77200
12 Mar 202438.0938.0938.0938.0938.09300
11 Mar 202436.5336.6236.5336.6236.628,500
08 Mar 202438.1838.1837.2737.3937.391,900
07 Mar 202437.9938.3637.9938.3638.36600
06 Mar 202436.5737.1736.5737.1737.172,600
05 Mar 202436.5036.5036.5036.5036.50-
04 Mar 202437.6037.6036.5036.5036.50400
01 Mar 202436.7236.8336.7236.8336.832,700
29 Feb 202435.7436.1135.6135.6135.6118,700
28 Feb 202436.9736.9736.9736.9736.97-
27 Feb 202436.9736.9736.9736.9736.972,000
26 Feb 202435.9035.9035.9035.9035.903,300
26 Feb 20240.379 Dividend
23 Feb 202435.9035.9035.9035.9035.52-
22 Feb 202435.9035.9035.9035.9035.52200
21 Feb 202435.3835.3835.3835.3835.01200
20 Feb 202435.0035.0435.0035.0434.67200
16 Feb 202436.0136.0136.0136.0135.63-
15 Feb 202436.1336.1336.0136.0135.631,800
14 Feb 202435.0435.0435.0435.0434.67300
13 Feb 202434.8734.9134.5234.5234.167,200
12 Feb 202436.5037.0036.5037.0036.611,700
09 Feb 202435.7436.2535.7436.2135.832,100
08 Feb 202435.1635.7035.1635.3534.986,600
07 Feb 202434.3034.7034.1834.1833.827,900
06 Feb 202435.8835.8835.8235.8735.497,700
05 Feb 202437.6437.7437.0037.1836.791,900
02 Feb 202436.9136.9136.4136.4136.03900
01 Feb 202436.5836.5836.5836.5836.19-
31 Jan 202436.7636.7636.5836.5836.192,200
30 Jan 202436.2236.2236.2236.2235.84-
29 Jan 202436.0836.2236.0836.2235.84400
26 Jan 202437.1537.8137.1537.8137.411,600
25 Jan 202437.6937.6937.6937.6937.29400
24 Jan 202437.8638.4537.8638.4538.043,300
23 Jan 202438.0038.1438.0038.1437.7451,200
22 Jan 202438.0038.1337.9938.0337.631,500
19 Jan 202437.7337.7337.3937.3937.00400
18 Jan 202436.7036.7035.9535.9535.571,400
17 Jan 202435.6535.6535.2935.2934.9218,300
16 Jan 202436.3536.4935.9535.9535.571,100
12 Jan 202437.2537.7637.2537.7637.362,200
11 Jan 202437.5038.1037.0737.0736.681,400
10 Jan 202438.0038.0037.6937.6937.29500
09 Jan 202439.2339.2339.2339.2338.82-
08 Jan 202439.2339.2339.2339.2338.822,400
05 Jan 202438.4438.4438.4438.4438.03100
04 Jan 202437.9038.0537.9038.0537.65300
03 Jan 202439.1839.1839.1839.1838.77200
02 Jan 202441.6441.6441.6441.6441.20-
29 Dec 202341.6441.6441.6441.6441.20-
28 Dec 202341.3741.8741.3741.6441.201,500
27 Dec 202342.0042.0042.0042.0041.56-
26 Dec 202340.8542.0040.2642.0041.564,100
22 Dec 202341.3041.3041.3041.3040.86300
21 Dec 202341.3041.3041.3041.3040.86200
20 Dec 202341.1541.1541.1541.1540.72-
19 Dec 202341.0041.1541.0041.1540.722,600
18 Dec 202341.6841.6841.0141.0140.587,700
15 Dec 202342.2742.2742.2742.2741.82400
14 Dec 202342.4142.4142.3742.3741.92400
13 Dec 202340.2540.3040.0740.2539.83900
12 Dec 202339.6139.6139.6139.6139.19500
11 Dec 202339.5039.8939.5039.8939.476,400
08 Dec 202339.0539.0539.0539.0538.64-
07 Dec 202339.1039.1039.0539.0538.641,000
06 Dec 202338.5038.5038.5038.5038.09-
05 Dec 202338.5038.5038.5038.5038.092,100
04 Dec 202338.3038.3038.3038.3037.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...