Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

37.00

+0.64

(+1.76%)

At close: 11:51AM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	37.00	37.00	37.00	37.00	37.00	500
26 Jan 2023	36.31	36.36	36.31	36.36	36.36	4,300
25 Jan 2023	34.56	34.56	34.56	34.56	34.56	100
24 Jan 2023	34.92	34.92	34.92	34.92	34.92	-
23 Jan 2023	34.65	34.92	34.59	34.92	34.92	6,900
20 Jan 2023	34.70	34.70	34.70	34.70	34.70	-
19 Jan 2023	34.70	34.70	34.70	34.70	34.70	-
18 Jan 2023	34.70	34.70	34.70	34.70	34.70	-
17 Jan 2023	34.44	35.46	34.44	34.70	34.70	2,600
13 Jan 2023	33.83	34.84	33.83	34.84	34.84	7,500
12 Jan 2023	33.58	33.58	33.58	33.58	33.58	-
11 Jan 2023	33.55	33.58	33.55	33.58	33.58	400
10 Jan 2023	33.58	33.58	33.58	33.58	33.58	12,000
09 Jan 2023	32.67	33.58	32.67	33.58	33.58	1,600
06 Jan 2023	32.50	32.85	32.50	32.85	32.85	500
05 Jan 2023	31.58	31.58	31.37	31.37	31.37	400
04 Jan 2023	31.75	31.75	31.75	31.75	31.75	1,000
03 Jan 2023	30.60	30.60	30.60	30.60	30.60	200
30 Dec 2022	30.50	30.50	30.50	30.50	30.50	400
29 Dec 2022	30.42	30.80	30.42	30.80	30.80	1,300
28 Dec 2022	30.00	30.04	29.57	29.57	29.57	13,500
27 Dec 2022	30.80	30.80	30.15	30.15	30.15	2,000
23 Dec 2022	30.35	30.35	30.29	30.29	30.29	500
22 Dec 2022	30.51	30.51	30.51	30.51	30.51	300
21 Dec 2022	31.00	31.57	31.00	31.57	31.57	3,500
20 Dec 2022	31.25	31.25	31.25	31.25	31.25	1,000
19 Dec 2022	31.23	31.23	31.00	31.00	31.00	1,200
16 Dec 2022	31.30	31.30	31.30	31.30	31.30	400
15 Dec 2022	32.39	32.39	32.11	32.11	32.11	700
14 Dec 2022	34.22	34.22	34.22	34.22	34.22	2,900
13 Dec 2022	35.00	35.00	34.22	34.22	34.22	4,500
12 Dec 2022	32.71	32.86	32.71	32.86	32.86	600
09 Dec 2022	32.95	33.05	32.85	32.85	32.85	9,200
08 Dec 2022	32.95	32.95	32.95	32.95	32.95	2,300
07 Dec 2022	32.50	32.50	32.50	32.50	32.50	400
06 Dec 2022	32.46	33.00	32.46	33.00	33.00	1,300
05 Dec 2022	33.60	33.60	33.50	33.50	33.50	13,000
02 Dec 2022	33.75	33.75	33.75	33.75	33.75	2,200
01 Dec 2022	33.80	34.66	33.80	34.25	34.25	1,800
30 Nov 2022	32.90	33.71	32.19	33.70	33.70	1,100
29 Nov 2022	31.69	31.69	31.69	31.69	31.69	1,700
28 Nov 2022	32.46	32.46	31.65	31.65	31.65	400
25 Nov 2022	32.97	32.97	32.97	32.97	32.97	3,100
23 Nov 2022	32.90	32.99	32.90	32.90	32.90	2,300
22 Nov 2022	32.17	32.17	32.17	32.17	32.17	1,100
21 Nov 2022	32.53	32.76	32.39	32.76	32.76	2,100
18 Nov 2022	33.08	33.08	32.75	32.75	32.75	500
17 Nov 2022	32.74	33.05	32.74	33.05	33.05	37,300
16 Nov 2022	32.72	32.72	32.66	32.66	32.66	600
15 Nov 2022	33.97	33.97	33.01	33.01	33.01	400
14 Nov 2022	30.13	32.62	30.13	32.22	32.22	38,500
11 Nov 2022	29.65	31.14	29.15	31.14	31.14	900
10 Nov 2022	29.36	30.00	29.36	30.00	30.00	1,600
09 Nov 2022	27.36	27.36	27.36	27.36	27.36	200
08 Nov 2022	27.14	27.66	27.14	27.66	27.66	3,200
07 Nov 2022	26.30	26.30	26.30	26.30	26.30	1,400
04 Nov 2022	25.21	25.48	25.21	25.48	25.48	78,900
03 Nov 2022	23.16	24.19	23.16	24.19	24.19	1,400
02 Nov 2022	25.09	25.24	23.71	23.71	23.71	2,500
01 Nov 2022	24.40	25.09	24.40	25.09	25.09	482,500
31 Oct 2022	25.36	25.36	24.34	24.83	24.83	4,500
28 Oct 2022	24.09	24.11	24.09	24.11	24.11	3,700
27 Oct 2022	26.24	26.24	26.24	26.24	26.24	-
26 Oct 2022	25.87	26.24	25.87	26.24	26.24	1,300
25 Oct 2022	24.35	24.35	24.35	24.35	24.35	-
24 Oct 2022	25.00	25.00	24.35	24.35	24.35	1,500
21 Oct 2022	24.55	24.65	24.55	24.58	24.58	36,500
20 Oct 2022	23.51	24.75	23.51	23.77	23.77	73,300
19 Oct 2022	23.46	24.40	23.46	24.40	24.40	1,300
18 Oct 2022	24.98	24.98	24.39	24.39	24.39	17,200
17 Oct 2022	23.95	23.95	23.94	23.94	23.94	7,200
14 Oct 2022	23.05	23.05	23.05	23.05	23.05	100
13 Oct 2022	22.25	24.04	22.25	24.04	24.04	13,600
12 Oct 2022	22.70	22.70	22.70	22.70	22.70	20,500
11 Oct 2022	22.35	22.51	22.35	22.51	22.51	500
10 Oct 2022	23.82	23.82	23.25	23.25	23.25	1,300
07 Oct 2022	25.10	25.10	25.10	25.10	25.10	-
06 Oct 2022	25.03	25.10	25.03	25.10	25.10	900
05 Oct 2022	25.00	25.50	25.00	25.03	25.03	9,000
04 Oct 2022	24.50	24.50	24.50	24.50	24.50	300
03 Oct 2022	21.66	21.66	21.66	21.66	21.66	-
30 Sept 2022	22.10	22.10	21.66	21.66	21.66	400
29 Sept 2022	21.46	21.46	21.46	21.46	21.46	700
28 Sept 2022	21.29	22.50	21.29	22.42	22.42	7,300
27 Sept 2022	23.34	23.34	22.20	22.20	22.20	300
26 Sept 2022	22.21	22.21	22.21	22.21	22.21	700
23 Sept 2022	22.48	22.48	22.48	22.48	22.48	200
22 Sept 2022	23.25	23.25	23.25	23.25	23.25	200
21 Sept 2022	24.30	24.30	24.30	24.30	24.30	200
20 Sept 2022	23.50	23.50	23.50	23.50	23.50	300
19 Sept 2022	24.29	24.29	23.41	23.41	23.41	2,500
16 Sept 2022	23.31	23.31	23.15	23.15	23.15	1,400
15 Sept 2022	24.46	24.46	24.46	24.46	24.46	-
14 Sept 2022	24.56	24.56	24.46	24.46	24.46	49,300
13 Sept 2022	25.40	25.40	23.84	23.84	23.84	500
12 Sept 2022	26.55	27.00	26.55	27.00	27.00	400
09 Sept 2022	25.55	25.64	25.50	25.64	25.64	2,100
08 Sept 2022	24.50	24.50	24.38	24.38	24.38	5,600
07 Sept 2022	23.61	23.95	23.61	23.95	23.95	2,400
06 Sept 2022	23.56	24.60	23.40	23.40	23.40	18,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.55(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

ALL ORDS7,709.50+21.50(+0.28%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

Infineon Technologies AG (IFNNF)

NZX 50
12,036.05
+12.55(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

ALL ORDS
7,709.50
+21.50(+0.28%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)