Australia markets closed

Infineon Technologies AG (IFNNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.37-0.38 (-0.89%)
As of 10:08AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202142.4842.4842.2242.3742.377,839
15 Apr 202142.5942.7542.3442.7542.7551,000
14 Apr 202142.6842.6942.2742.4242.4270,100
13 Apr 202142.6942.6942.0042.3042.30124,900
12 Apr 202142.0842.0941.6141.9941.99111,900
09 Apr 202142.3242.6042.0842.3142.31195,400
08 Apr 202142.5442.9242.3742.8142.8173,700
07 Apr 202142.8843.2942.7343.1343.13128,800
06 Apr 202143.4743.4942.6842.9542.95192,200
05 Apr 202143.4144.3743.3544.1744.17127,600
01 Apr 202142.8843.4642.8743.3443.34120,000
31 Mar 202141.9742.7341.8442.5942.59118,400
30 Mar 202141.0941.8040.9941.5341.5394,900
29 Mar 202141.4141.4940.9441.0941.0996,100
26 Mar 202140.9241.6040.6641.4141.41232,600
25 Mar 202139.7440.3939.6340.3540.35115,800
24 Mar 202141.3141.3140.4640.4640.46125,000
23 Mar 202141.4641.4840.4740.6440.64119,100
22 Mar 202141.7942.1941.4541.8041.80217,400
19 Mar 202139.7340.5239.6339.8139.81441,600
18 Mar 202140.3040.6340.0040.0040.00149,000
17 Mar 202140.6541.6640.5041.3041.30220,100
16 Mar 202141.1741.7341.0141.1741.17219,900
15 Mar 202140.6741.0040.3140.9840.98591,800
12 Mar 202140.0840.5539.9340.5440.54330,700
11 Mar 202140.5841.0039.3140.9240.92219,000
10 Mar 202140.2540.4438.7539.1539.15574,900
09 Mar 202139.9941.1839.9341.0441.04581,300
08 Mar 202138.7739.2938.2538.3038.30734,800
05 Mar 202139.1539.1537.7338.8138.81320,400
04 Mar 202139.8940.1037.7938.0538.05278,100
03 Mar 202141.6441.8040.7941.0541.05188,200
02 Mar 202143.3243.3242.0142.1942.19244,200
01 Mar 202142.8543.2242.3843.1043.10236,700
26 Feb 202143.2843.7943.0043.6543.65357,400
26 Feb 20210.266 Dividend
25 Feb 202143.3143.6341.8342.1441.87295,900
24 Feb 202142.5243.8342.4043.6543.37217,100
23 Feb 202142.4542.5741.7542.2441.97235,400
22 Feb 202144.0344.3843.1043.2743.00158,700
19 Feb 202144.1044.5543.7943.9643.68239,800
18 Feb 202143.0843.1642.4442.7742.50222,400
17 Feb 202143.3243.4742.3042.6642.39216,700
16 Feb 202143.8844.2343.7844.0043.72132,500
12 Feb 202142.5343.1942.3143.0042.73289,100
11 Feb 202141.9142.9041.8642.8242.55282,300
10 Feb 202141.7441.9540.8541.2440.98188,000
09 Feb 202142.4042.5041.9142.0841.81222,900
08 Feb 202141.9342.8841.9342.8642.59162,400
05 Feb 202141.0841.1740.8341.1440.88109,400
04 Feb 202140.0640.4139.3840.3940.14292,300
03 Feb 202140.8740.8740.4940.7140.45172,900
02 Feb 202141.2641.3940.8341.0840.8293,800
01 Feb 202140.7540.9940.3440.9940.73195,600
29 Jan 202140.4140.6939.9140.1539.90137,600
28 Jan 202140.6341.1540.3240.8940.63177,300
27 Jan 202138.3739.4137.5438.7938.55285,700
26 Jan 202141.2741.2740.3540.4040.14400,000
25 Jan 202141.6441.9440.9441.1740.91536,700
22 Jan 202142.3242.7142.0842.2041.931,018,900
21 Jan 202142.9943.5542.7943.5543.28256,800
20 Jan 202142.4842.5842.0242.3042.03142,700
19 Jan 202141.5841.8141.3041.5941.332,114,400
15 Jan 202141.2141.3540.4340.6740.41132,500
14 Jan 202141.8942.1241.6041.7141.45246,700
13 Jan 202142.4342.7842.2742.6042.33169,200
12 Jan 202141.8542.1641.5042.1641.89216,300
11 Jan 202140.6741.1740.4441.0540.79357,700
08 Jan 202142.0342.2341.3241.7041.44237,100
07 Jan 202138.3939.4138.3239.4139.16135,600
06 Jan 202138.7939.2138.7038.8438.59116,500
05 Jan 202138.7439.1838.7139.1838.9381,300
04 Jan 202139.6439.7738.7138.9838.73145,400
31 Dec 202038.2538.6238.2538.5538.31146,300
30 Dec 202038.5938.8938.5938.6138.3785,900
29 Dec 202038.8838.9138.3038.4738.23113,200
28 Dec 202038.8739.0338.5238.5938.35176,100
24 Dec 202038.1738.4038.0938.4038.1690,900
23 Dec 202038.3238.4337.8838.1337.89129,800
22 Dec 202037.1937.5737.1137.4237.18146,600
21 Dec 202036.2036.6535.9036.5436.31152,900
18 Dec 202037.8337.8937.5337.7637.52124,400
17 Dec 202037.8237.9737.7937.8137.5782,200
16 Dec 202037.2337.3536.9337.2136.9888,500
15 Dec 202035.9236.7335.9236.7136.4893,200
14 Dec 202034.8136.0634.8135.9435.71100,100
11 Dec 202035.0335.0934.7835.0434.8277,300
10 Dec 202034.5935.2534.5935.2335.0182,900
09 Dec 202035.9236.1835.0035.0934.87110,700
08 Dec 202036.3736.4536.0736.3636.13248,100
07 Dec 202036.0836.6236.0836.3936.16847,100
04 Dec 202035.3236.0035.3235.9535.72216,700
03 Dec 202035.0335.1034.6434.7434.52839,100
02 Dec 202034.7835.1734.6435.1434.92278,900
01 Dec 202035.3035.6235.1835.5135.29150,000
30 Nov 202035.7235.8935.3135.4735.2586,700
27 Nov 202034.7135.5034.7135.1834.9674,400
25 Nov 202033.6233.9733.6233.8533.6476,300
24 Nov 202033.3233.5233.1433.2733.06101,100
23 Nov 202032.9532.9932.5232.8132.60102,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...