Get our best money-saving hacks and pro tips now

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

41.22

+2.49

(+6.43%)

At close: 12:37PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	41.03	41.22	41.03	41.22	41.22	800
29 Mar 2023	38.73	38.73	38.73	38.73	38.73	500
28 Mar 2023	36.95	37.37	36.40	37.37	37.37	2,600
27 Mar 2023	37.39	37.39	37.39	37.39	37.39	3,200
24 Mar 2023	36.79	36.79	36.75	36.75	36.75	3,300
23 Mar 2023	37.66	37.66	37.66	37.66	37.66	-
22 Mar 2023	37.66	37.66	37.66	37.66	37.66	800
21 Mar 2023	37.00	37.00	37.00	37.00	37.00	100
20 Mar 2023	37.00	37.00	37.00	37.00	37.00	100
17 Mar 2023	35.60	35.60	35.60	35.60	35.60	-
16 Mar 2023	35.32	35.60	35.32	35.60	35.60	700
15 Mar 2023	34.45	35.03	34.45	34.51	34.51	2,300
14 Mar 2023	37.38	37.38	37.38	37.38	37.38	1,400
13 Mar 2023	36.00	36.90	36.00	36.90	36.90	1,100
10 Mar 2023	37.20	37.76	37.20	37.76	37.76	1,200
09 Mar 2023	36.75	36.75	36.75	36.75	36.75	-
08 Mar 2023	36.75	36.75	36.75	36.75	36.75	400
07 Mar 2023	36.75	36.75	36.75	36.75	36.75	300
06 Mar 2023	36.71	36.71	36.71	36.71	36.71	-
03 Mar 2023	36.71	36.71	36.71	36.71	36.71	4,400
02 Mar 2023	35.21	35.39	35.21	35.21	35.21	1,600
01 Mar 2023	35.60	35.60	35.60	35.60	35.60	-
28 Feb 2023	35.60	35.60	35.60	35.60	35.60	-
27 Feb 2023	35.60	35.60	35.60	35.60	35.60	-
24 Feb 2023	35.80	35.80	35.60	35.60	35.60	900
23 Feb 2023	38.47	38.47	38.47	38.47	38.47	-
22 Feb 2023	38.47	38.47	38.47	38.47	38.47	-
21 Feb 2023	38.47	38.47	38.47	38.47	38.47	-
17 Feb 2023	38.47	38.47	38.47	38.47	38.47	-
17 Feb 2023	0.342 Dividend
16 Feb 2023	38.65	38.65	38.47	38.47	38.13	2,700
15 Feb 2023	38.08	38.08	38.08	38.08	37.74	600
14 Feb 2023	38.50	38.50	38.50	38.50	38.16	700
13 Feb 2023	38.50	38.50	38.50	38.50	38.16	400
10 Feb 2023	38.52	38.52	38.52	38.52	38.18	-
09 Feb 2023	38.52	38.52	38.52	38.52	38.18	100
08 Feb 2023	38.62	38.62	38.62	38.62	38.28	-
07 Feb 2023	38.75	39.01	38.62	38.62	38.28	1,300
06 Feb 2023	38.77	38.77	38.50	38.50	38.16	200
03 Feb 2023	39.25	39.25	38.75	38.75	38.41	5,100
02 Feb 2023	39.82	39.82	39.82	39.82	39.47	200
01 Feb 2023	37.20	37.20	37.20	37.20	36.87	100
31 Jan 2023	35.82	35.82	35.46	35.70	35.38	1,200
30 Jan 2023	36.53	36.54	36.48	36.54	36.22	6,200
27 Jan 2023	37.00	37.00	37.00	37.00	36.67	500
26 Jan 2023	36.31	36.36	36.31	36.36	36.04	4,300
25 Jan 2023	34.56	34.56	34.56	34.56	34.25	100
24 Jan 2023	34.92	34.92	34.92	34.92	34.61	-
23 Jan 2023	34.65	34.92	34.59	34.92	34.61	6,900
20 Jan 2023	34.70	34.70	34.70	34.70	34.39	-
19 Jan 2023	34.70	34.70	34.70	34.70	34.39	-
18 Jan 2023	34.70	34.70	34.70	34.70	34.39	-
17 Jan 2023	34.44	35.46	34.44	34.70	34.39	2,600
13 Jan 2023	33.83	34.84	33.83	34.84	34.53	7,500
12 Jan 2023	33.58	33.58	33.58	33.58	33.28	-
11 Jan 2023	33.55	33.58	33.55	33.58	33.28	400
10 Jan 2023	33.58	33.58	33.58	33.58	33.28	12,000
09 Jan 2023	32.67	33.58	32.67	33.58	33.28	1,600
06 Jan 2023	32.50	32.85	32.50	32.85	32.56	500
05 Jan 2023	31.58	31.58	31.37	31.37	31.09	400
04 Jan 2023	31.75	31.75	31.75	31.75	31.47	1,000
03 Jan 2023	30.60	30.60	30.60	30.60	30.33	200
30 Dec 2022	30.50	30.50	30.50	30.50	30.23	400
29 Dec 2022	30.42	30.80	30.42	30.80	30.53	1,300
28 Dec 2022	30.00	30.04	29.57	29.57	29.31	13,500
27 Dec 2022	30.80	30.80	30.15	30.15	29.88	2,000
23 Dec 2022	30.35	30.35	30.29	30.29	30.02	500
22 Dec 2022	30.51	30.51	30.51	30.51	30.24	300
21 Dec 2022	31.00	31.57	31.00	31.57	31.29	3,500
20 Dec 2022	31.25	31.25	31.25	31.25	30.97	1,000
19 Dec 2022	31.23	31.23	31.00	31.00	30.72	1,200
16 Dec 2022	31.30	31.30	31.30	31.30	31.02	400
15 Dec 2022	32.39	32.39	32.11	32.11	31.82	700
14 Dec 2022	34.22	34.22	34.22	34.22	33.92	2,900
13 Dec 2022	35.00	35.00	34.22	34.22	33.92	4,500
12 Dec 2022	32.71	32.86	32.71	32.86	32.57	600
09 Dec 2022	32.95	33.05	32.85	32.85	32.56	9,200
08 Dec 2022	32.95	32.95	32.95	32.95	32.66	2,300
07 Dec 2022	32.50	32.50	32.50	32.50	32.21	400
06 Dec 2022	32.46	33.00	32.46	33.00	32.71	1,300
05 Dec 2022	33.60	33.60	33.50	33.50	33.20	13,000
02 Dec 2022	33.75	33.75	33.75	33.75	33.45	2,200
01 Dec 2022	33.80	34.66	33.80	34.25	33.95	1,800
30 Nov 2022	32.90	33.71	32.19	33.70	33.40	1,100
29 Nov 2022	31.69	31.69	31.69	31.69	31.41	1,700
28 Nov 2022	32.46	32.46	31.65	31.65	31.37	400
25 Nov 2022	32.97	32.97	32.97	32.97	32.68	3,100
23 Nov 2022	32.90	32.99	32.90	32.90	32.61	2,300
22 Nov 2022	32.17	32.17	32.17	32.17	31.88	1,100
21 Nov 2022	32.53	32.76	32.39	32.76	32.47	2,100
18 Nov 2022	33.08	33.08	32.75	32.75	32.46	500
17 Nov 2022	32.74	33.05	32.74	33.05	32.76	37,300
16 Nov 2022	32.72	32.72	32.66	32.66	32.37	600
15 Nov 2022	33.97	33.97	33.01	33.01	32.72	400
14 Nov 2022	30.13	32.62	30.13	32.22	31.93	38,500
11 Nov 2022	29.65	31.14	29.15	31.14	30.86	900
10 Nov 2022	29.36	30.00	29.36	30.00	29.73	1,600
09 Nov 2022	27.36	27.36	27.36	27.36	27.12	200
08 Nov 2022	27.14	27.66	27.14	27.66	27.41	3,200
07 Nov 2022	26.30	26.30	26.30	26.30	26.07	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6678-0.0040(-0.59%)

OIL73.86-0.51(-0.69%)

GOLD1,993.80-3.90(-0.20%)

Bitcoin AUD41,437.68-1,517.48(-3.53%)

Get our best money-saving hacks and pro tips now

Infineon Technologies AG (IFNNF)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6678
-0.0040(-0.59%)

OIL
73.86
-0.51(-0.69%)

GOLD
1,993.80
-3.90(-0.20%)

Bitcoin AUD
41,437.68
-1,517.48(-3.53%)