Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.90

+1.28

(+3.81%)

At close: 03:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	34.85	35.29	34.59	34.90	34.90	192,300
24 Apr 2024	34.01	34.10	33.43	33.62	33.62	128,900
23 Apr 2024	31.72	32.23	31.70	32.23	32.23	447,900
22 Apr 2024	32.09	32.19	31.75	32.09	32.09	554,400
19 Apr 2024	32.42	32.45	31.64	31.68	31.68	309,800
18 Apr 2024	32.72	33.08	32.36	32.57	32.57	140,200
17 Apr 2024	33.88	33.88	33.28	33.53	33.53	133,500
16 Apr 2024	33.95	34.20	33.75	34.11	34.11	206,900
15 Apr 2024	35.01	35.03	33.90	33.91	33.91	114,700
12 Apr 2024	34.00	34.24	33.89	34.05	34.05	111,900
11 Apr 2024	35.86	35.86	34.90	35.56	35.56	110,500
10 Apr 2024	36.21	36.35	35.88	35.96	35.96	122,900
09 Apr 2024	36.40	36.76	36.09	36.49	36.49	138,900
08 Apr 2024	34.84	35.28	34.79	34.94	34.94	172,200
05 Apr 2024	34.29	34.38	34.05	34.18	34.18	162,600
04 Apr 2024	34.50	34.80	33.68	33.68	33.68	360,100
03 Apr 2024	34.07	34.36	33.94	34.12	34.12	461,000
02 Apr 2024	33.34	33.41	33.11	33.33	33.33	141,900
01 Apr 2024	34.02	34.80	33.33	34.56	34.56	173,600
28 Mar 2024	34.02	34.20	33.84	34.02	34.02	87,500
27 Mar 2024	34.08	34.25	33.69	34.21	34.21	200,800
26 Mar 2024	34.15	34.30	33.82	33.88	33.88	227,200
25 Mar 2024	33.26	33.66	33.26	33.37	33.37	144,300
22 Mar 2024	33.93	34.07	33.74	33.94	33.94	89,100
21 Mar 2024	34.58	34.74	34.29	34.33	34.33	164,100
20 Mar 2024	33.84	34.46	33.40	34.42	34.42	182,000
19 Mar 2024	34.35	34.39	33.93	34.33	34.33	321,200
18 Mar 2024	34.80	35.13	34.68	34.84	34.84	157,000
15 Mar 2024	34.77	35.06	34.63	34.98	34.98	161,200
14 Mar 2024	37.28	37.57	36.66	36.81	36.81	112,400
13 Mar 2024	38.39	38.51	38.06	38.47	38.47	83,100
12 Mar 2024	37.53	38.29	37.03	38.29	38.29	88,100
11 Mar 2024	36.64	37.03	36.52	36.87	36.87	298,400
08 Mar 2024	38.11	38.22	37.04	37.21	37.21	192,900
07 Mar 2024	37.15	38.24	37.13	38.22	38.22	147,300
06 Mar 2024	36.65	37.08	36.53	36.92	36.92	162,400
05 Mar 2024	36.24	36.33	35.75	36.06	36.06	178,100
04 Mar 2024	36.74	36.79	36.41	36.59	36.59	166,800
01 Mar 2024	36.51	37.13	36.41	37.06	37.06	323,100
29 Feb 2024	36.29	36.32	35.71	36.09	36.09	79,400
28 Feb 2024	36.14	36.14	35.75	36.05	36.05	89,900
27 Feb 2024	36.80	37.62	36.70	37.46	37.46	163,300
26 Feb 2024	35.93	36.23	35.81	36.02	36.02	278,400
26 Feb 2024	0.38 Dividend
23 Feb 2024	36.57	36.65	35.59	35.70	35.32	84,100
22 Feb 2024	36.72	36.92	36.18	36.41	36.02	130,000
21 Feb 2024	35.62	35.71	35.31	35.59	35.21	162,400
20 Feb 2024	35.24	35.48	35.00	35.40	35.02	165,500
16 Feb 2024	35.93	36.17	35.35	35.82	35.44	171,200
15 Feb 2024	36.10	36.25	35.89	36.00	35.62	137,700
14 Feb 2024	35.02	35.60	34.89	35.60	35.22	385,500
13 Feb 2024	34.62	34.99	34.51	34.62	34.25	144,700
12 Feb 2024	36.60	36.94	36.51	36.55	36.16	143,300
09 Feb 2024	35.84	36.43	35.84	36.34	35.95	215,000
08 Feb 2024	35.51	35.94	35.46	35.61	35.23	440,900
07 Feb 2024	34.52	34.66	34.21	34.44	34.07	2,169,900
06 Feb 2024	35.94	36.42	35.69	36.15	35.77	229,500
05 Feb 2024	37.12	37.52	36.79	37.52	37.12	588,700
02 Feb 2024	36.14	36.58	36.14	36.55	36.16	577,100
01 Feb 2024	36.47	36.69	35.95	36.57	36.18	99,300
31 Jan 2024	36.52	36.97	36.43	36.54	36.15	116,300
30 Jan 2024	37.23	37.30	36.81	36.90	36.51	81,500
29 Jan 2024	36.39	36.60	36.18	36.60	36.21	137,400
26 Jan 2024	37.17	37.43	37.09	37.19	36.79	169,000
25 Jan 2024	37.41	37.79	37.10	37.32	36.92	109,500
24 Jan 2024	38.17	38.48	37.77	37.94	37.54	151,400
23 Jan 2024	37.89	38.06	37.70	37.99	37.59	366,000
22 Jan 2024	37.79	38.06	37.65	37.76	37.36	133,100
19 Jan 2024	37.26	37.89	37.12	37.85	37.45	227,400
18 Jan 2024	36.88	37.35	36.55	37.30	36.90	1,329,400
17 Jan 2024	35.41	35.54	35.04	35.54	35.16	476,600
16 Jan 2024	36.18	36.58	36.00	36.39	36.00	150,000
12 Jan 2024	37.63	37.78	37.35	37.53	37.13	92,500
11 Jan 2024	37.85	38.01	37.42	37.99	37.59	115,800
10 Jan 2024	37.82	38.29	37.53	38.25	37.84	98,800
09 Jan 2024	38.45	38.73	38.34	38.57	38.16	87,400
08 Jan 2024	38.73	39.46	38.69	39.46	39.04	74,500
05 Jan 2024	38.08	38.72	38.08	38.35	37.94	68,000
04 Jan 2024	37.07	38.27	37.01	38.01	37.61	100,100
03 Jan 2024	38.93	39.05	38.49	38.89	38.48	194,500
02 Jan 2024	40.61	40.62	40.02	40.15	39.72	111,700
29 Dec 2023	42.20	42.20	41.21	41.85	41.40	57,500
28 Dec 2023	41.73	41.85	41.56	41.67	41.23	84,200
27 Dec 2023	42.06	42.24	41.99	42.24	41.79	79,200
26 Dec 2023	41.33	42.14	41.33	42.03	41.58	93,300
22 Dec 2023	41.56	41.70	41.17	41.37	40.93	67,500
21 Dec 2023	41.57	41.88	41.41	41.81	41.36	123,000
20 Dec 2023	41.26	41.47	40.56	40.56	40.13	138,900
19 Dec 2023	41.84	42.05	41.62	41.82	41.37	87,200
18 Dec 2023	41.60	41.66	41.17	41.60	41.16	128,700
15 Dec 2023	41.99	42.45	41.97	42.00	41.55	135,600
14 Dec 2023	41.85	42.31	41.66	42.25	41.80	131,600
13 Dec 2023	40.09	40.81	39.84	40.65	40.22	95,100
12 Dec 2023	40.01	40.19	39.86	40.10	39.67	73,500
11 Dec 2023	39.63	39.91	39.58	39.91	39.49	190,900
08 Dec 2023	39.69	40.12	39.69	40.00	39.57	120,800
07 Dec 2023	39.20	39.60	39.11	39.57	39.15	96,300
06 Dec 2023	39.61	39.85	39.33	39.39	38.97	177,300
05 Dec 2023	38.82	39.09	38.62	38.82	38.41	131,100
04 Dec 2023	39.05	39.24	38.67	39.24	38.82	139,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6539+0.0015(+0.24%)

OIL84.08+0.51(+0.61%)

GOLD2,359.30+16.80(+0.72%)

Bitcoin AUD98,149.58+796.38(+0.82%)

Infineon Technologies AG (IFNNY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6539
+0.0015(+0.24%)

OIL
84.08
+0.51(+0.61%)

GOLD
2,359.30
+16.80(+0.72%)

Bitcoin AUD
98,149.58
+796.38(+0.82%)