Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.05

-1.48

(-4.41%)

As of 12:11PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.28	32.28	32.05	32.05	32.05	4,010
18 Apr 2024	33.53	33.53	33.53	33.53	33.53	-
17 Apr 2024	33.53	33.70	33.53	33.53	33.53	1,000
16 Apr 2024	33.90	33.91	33.90	33.91	33.91	400
15 Apr 2024	34.80	34.80	34.09	34.25	34.25	400
12 Apr 2024	34.36	34.36	34.02	34.02	34.02	600
11 Apr 2024	35.00	35.20	35.00	35.20	35.20	2,700
10 Apr 2024	36.10	36.10	36.10	36.10	36.10	200
09 Apr 2024	36.50	36.68	36.50	36.68	36.68	3,900
08 Apr 2024	35.35	35.35	35.35	35.35	35.35	4,800
05 Apr 2024	33.54	33.54	33.54	33.54	33.54	-
04 Apr 2024	34.50	34.64	33.54	33.54	33.54	15,500
03 Apr 2024	34.30	34.40	34.30	34.40	34.40	2,300
02 Apr 2024	34.30	34.30	34.30	34.30	34.30	-
01 Apr 2024	34.30	34.30	34.30	34.30	34.30	2,700
28 Mar 2024	33.26	33.26	33.26	33.26	33.26	6,900
27 Mar 2024	33.96	33.96	33.96	33.96	33.96	1,400
26 Mar 2024	33.96	34.10	33.85	34.10	34.10	900
25 Mar 2024	32.87	32.87	32.87	32.87	32.87	-
22 Mar 2024	32.87	32.87	32.87	32.87	32.87	1,100
21 Mar 2024	33.90	33.90	33.90	33.90	33.90	-
20 Mar 2024	33.90	33.90	33.90	33.90	33.90	200
19 Mar 2024	34.50	34.50	33.81	33.99	33.99	2,500
18 Mar 2024	34.94	34.94	34.70	34.79	34.79	1,000
15 Mar 2024	35.60	35.60	34.34	34.34	34.34	1,900
14 Mar 2024	36.64	36.71	36.62	36.62	36.62	700
13 Mar 2024	37.77	37.77	37.77	37.77	37.77	200
12 Mar 2024	38.09	38.09	38.09	38.09	38.09	300
11 Mar 2024	36.53	36.62	36.53	36.62	36.62	8,500
08 Mar 2024	38.18	38.18	37.27	37.39	37.39	1,900
07 Mar 2024	37.99	38.36	37.99	38.36	38.36	600
06 Mar 2024	36.57	37.17	36.57	37.17	37.17	2,600
05 Mar 2024	36.50	36.50	36.50	36.50	36.50	-
04 Mar 2024	37.60	37.60	36.50	36.50	36.50	400
01 Mar 2024	36.72	36.83	36.72	36.83	36.83	2,700
29 Feb 2024	35.74	36.11	35.61	35.61	35.61	18,700
28 Feb 2024	36.97	36.97	36.97	36.97	36.97	-
27 Feb 2024	36.97	36.97	36.97	36.97	36.97	2,000
26 Feb 2024	35.90	35.90	35.90	35.90	35.90	3,300
26 Feb 2024	0.379 Dividend
23 Feb 2024	35.90	35.90	35.90	35.90	35.52	-
22 Feb 2024	35.90	35.90	35.90	35.90	35.52	200
21 Feb 2024	35.38	35.38	35.38	35.38	35.01	200
20 Feb 2024	35.00	35.04	35.00	35.04	34.67	200
16 Feb 2024	36.01	36.01	36.01	36.01	35.63	-
15 Feb 2024	36.13	36.13	36.01	36.01	35.63	1,800
14 Feb 2024	35.04	35.04	35.04	35.04	34.67	300
13 Feb 2024	34.87	34.91	34.52	34.52	34.16	7,200
12 Feb 2024	36.50	37.00	36.50	37.00	36.61	1,700
09 Feb 2024	35.74	36.25	35.74	36.21	35.83	2,100
08 Feb 2024	35.16	35.70	35.16	35.35	34.98	6,600
07 Feb 2024	34.30	34.70	34.18	34.18	33.82	7,900
06 Feb 2024	35.88	35.88	35.82	35.87	35.49	7,700
05 Feb 2024	37.64	37.74	37.00	37.18	36.79	1,900
02 Feb 2024	36.91	36.91	36.41	36.41	36.03	900
01 Feb 2024	36.58	36.58	36.58	36.58	36.19	-
31 Jan 2024	36.76	36.76	36.58	36.58	36.19	2,200
30 Jan 2024	36.22	36.22	36.22	36.22	35.84	-
29 Jan 2024	36.08	36.22	36.08	36.22	35.84	400
26 Jan 2024	37.15	37.81	37.15	37.81	37.41	1,600
25 Jan 2024	37.69	37.69	37.69	37.69	37.29	400
24 Jan 2024	37.86	38.45	37.86	38.45	38.04	3,300
23 Jan 2024	38.00	38.14	38.00	38.14	37.74	51,200
22 Jan 2024	38.00	38.13	37.99	38.03	37.63	1,500
19 Jan 2024	37.73	37.73	37.39	37.39	37.00	400
18 Jan 2024	36.70	36.70	35.95	35.95	35.57	1,400
17 Jan 2024	35.65	35.65	35.29	35.29	34.92	18,300
16 Jan 2024	36.35	36.49	35.95	35.95	35.57	1,100
12 Jan 2024	37.25	37.76	37.25	37.76	37.36	2,200
11 Jan 2024	37.50	38.10	37.07	37.07	36.68	1,400
10 Jan 2024	38.00	38.00	37.69	37.69	37.29	500
09 Jan 2024	39.23	39.23	39.23	39.23	38.82	-
08 Jan 2024	39.23	39.23	39.23	39.23	38.82	2,400
05 Jan 2024	38.44	38.44	38.44	38.44	38.03	100
04 Jan 2024	37.90	38.05	37.90	38.05	37.65	300
03 Jan 2024	39.18	39.18	39.18	39.18	38.77	200
02 Jan 2024	41.64	41.64	41.64	41.64	41.20	-
29 Dec 2023	41.64	41.64	41.64	41.64	41.20	-
28 Dec 2023	41.37	41.87	41.37	41.64	41.20	1,500
27 Dec 2023	42.00	42.00	42.00	42.00	41.56	-
26 Dec 2023	40.85	42.00	40.26	42.00	41.56	4,100
22 Dec 2023	41.30	41.30	41.30	41.30	40.86	300
21 Dec 2023	41.30	41.30	41.30	41.30	40.86	200
20 Dec 2023	41.15	41.15	41.15	41.15	40.72	-
19 Dec 2023	41.00	41.15	41.00	41.15	40.72	2,600
18 Dec 2023	41.68	41.68	41.01	41.01	40.58	7,700
15 Dec 2023	42.27	42.27	42.27	42.27	41.82	400
14 Dec 2023	42.41	42.41	42.37	42.37	41.92	400
13 Dec 2023	40.25	40.30	40.07	40.25	39.83	900
12 Dec 2023	39.61	39.61	39.61	39.61	39.19	500
11 Dec 2023	39.50	39.89	39.50	39.89	39.47	6,400
08 Dec 2023	39.05	39.05	39.05	39.05	38.64	-
07 Dec 2023	39.10	39.10	39.05	39.05	38.64	1,000
06 Dec 2023	38.50	38.50	38.50	38.50	38.09	-
05 Dec 2023	38.50	38.50	38.50	38.50	38.09	2,100
04 Dec 2023	38.30	38.30	38.30	38.30	37.90	-
01 Dec 2023	38.85	38.85	38.30	38.30	37.90	11,400
30 Nov 2023	39.89	39.89	39.89	39.89	39.47	400
29 Nov 2023	38.50	38.50	38.50	38.50	38.09	16,200
28 Nov 2023	37.25	37.25	37.25	37.25	36.86	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6416-0.0009(-0.14%)

OIL83.15+0.42(+0.51%)

GOLD2,410.10+12.10(+0.50%)

Bitcoin AUD100,302.77+1,881.12(+1.91%)

Infineon Technologies AG (IFNNF)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6416
-0.0009(-0.14%)

OIL
83.15
+0.42(+0.51%)

GOLD
2,410.10
+12.10(+0.50%)

Bitcoin AUD
100,302.77
+1,881.12(+1.91%)