New Zealand markets open in 1 hour 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202337.0037.0037.0037.0037.00500
26 Jan 202336.3136.3636.3136.3636.364,300
25 Jan 202334.5634.5634.5634.5634.56100
24 Jan 202334.9234.9234.9234.9234.92-
23 Jan 202334.6534.9234.5934.9234.926,900
20 Jan 202334.7034.7034.7034.7034.70-
19 Jan 202334.7034.7034.7034.7034.70-
18 Jan 202334.7034.7034.7034.7034.70-
17 Jan 202334.4435.4634.4434.7034.702,600
13 Jan 202333.8334.8433.8334.8434.847,500
12 Jan 202333.5833.5833.5833.5833.58-
11 Jan 202333.5533.5833.5533.5833.58400
10 Jan 202333.5833.5833.5833.5833.5812,000
09 Jan 202332.6733.5832.6733.5833.581,600
06 Jan 202332.5032.8532.5032.8532.85500
05 Jan 202331.5831.5831.3731.3731.37400
04 Jan 202331.7531.7531.7531.7531.751,000
03 Jan 202330.6030.6030.6030.6030.60200
30 Dec 202230.5030.5030.5030.5030.50400
29 Dec 202230.4230.8030.4230.8030.801,300
28 Dec 202230.0030.0429.5729.5729.5713,500
27 Dec 202230.8030.8030.1530.1530.152,000
23 Dec 202230.3530.3530.2930.2930.29500
22 Dec 202230.5130.5130.5130.5130.51300
21 Dec 202231.0031.5731.0031.5731.573,500
20 Dec 202231.2531.2531.2531.2531.251,000
19 Dec 202231.2331.2331.0031.0031.001,200
16 Dec 202231.3031.3031.3031.3031.30400
15 Dec 202232.3932.3932.1132.1132.11700
14 Dec 202234.2234.2234.2234.2234.222,900
13 Dec 202235.0035.0034.2234.2234.224,500
12 Dec 202232.7132.8632.7132.8632.86600
09 Dec 202232.9533.0532.8532.8532.859,200
08 Dec 202232.9532.9532.9532.9532.952,300
07 Dec 202232.5032.5032.5032.5032.50400
06 Dec 202232.4633.0032.4633.0033.001,300
05 Dec 202233.6033.6033.5033.5033.5013,000
02 Dec 202233.7533.7533.7533.7533.752,200
01 Dec 202233.8034.6633.8034.2534.251,800
30 Nov 202232.9033.7132.1933.7033.701,100
29 Nov 202231.6931.6931.6931.6931.691,700
28 Nov 202232.4632.4631.6531.6531.65400
25 Nov 202232.9732.9732.9732.9732.973,100
23 Nov 202232.9032.9932.9032.9032.902,300
22 Nov 202232.1732.1732.1732.1732.171,100
21 Nov 202232.5332.7632.3932.7632.762,100
18 Nov 202233.0833.0832.7532.7532.75500
17 Nov 202232.7433.0532.7433.0533.0537,300
16 Nov 202232.7232.7232.6632.6632.66600
15 Nov 202233.9733.9733.0133.0133.01400
14 Nov 202230.1332.6230.1332.2232.2238,500
11 Nov 202229.6531.1429.1531.1431.14900
10 Nov 202229.3630.0029.3630.0030.001,600
09 Nov 202227.3627.3627.3627.3627.36200
08 Nov 202227.1427.6627.1427.6627.663,200
07 Nov 202226.3026.3026.3026.3026.301,400
04 Nov 202225.2125.4825.2125.4825.4878,900
03 Nov 202223.1624.1923.1624.1924.191,400
02 Nov 202225.0925.2423.7123.7123.712,500
01 Nov 202224.4025.0924.4025.0925.09482,500
31 Oct 202225.3625.3624.3424.8324.834,500
28 Oct 202224.0924.1124.0924.1124.113,700
27 Oct 202226.2426.2426.2426.2426.24-
26 Oct 202225.8726.2425.8726.2426.241,300
25 Oct 202224.3524.3524.3524.3524.35-
24 Oct 202225.0025.0024.3524.3524.351,500
21 Oct 202224.5524.6524.5524.5824.5836,500
20 Oct 202223.5124.7523.5123.7723.7773,300
19 Oct 202223.4624.4023.4624.4024.401,300
18 Oct 202224.9824.9824.3924.3924.3917,200
17 Oct 202223.9523.9523.9423.9423.947,200
14 Oct 202223.0523.0523.0523.0523.05100
13 Oct 202222.2524.0422.2524.0424.0413,600
12 Oct 202222.7022.7022.7022.7022.7020,500
11 Oct 202222.3522.5122.3522.5122.51500
10 Oct 202223.8223.8223.2523.2523.251,300
07 Oct 202225.1025.1025.1025.1025.10-
06 Oct 202225.0325.1025.0325.1025.10900
05 Oct 202225.0025.5025.0025.0325.039,000
04 Oct 202224.5024.5024.5024.5024.50300
03 Oct 202221.6621.6621.6621.6621.66-
30 Sept 202222.1022.1021.6621.6621.66400
29 Sept 202221.4621.4621.4621.4621.46700
28 Sept 202221.2922.5021.2922.4222.427,300
27 Sept 202223.3423.3422.2022.2022.20300
26 Sept 202222.2122.2122.2122.2122.21700
23 Sept 202222.4822.4822.4822.4822.48200
22 Sept 202223.2523.2523.2523.2523.25200
21 Sept 202224.3024.3024.3024.3024.30200
20 Sept 202223.5023.5023.5023.5023.50300
19 Sept 202224.2924.2923.4123.4123.412,500
16 Sept 202223.3123.3123.1523.1523.151,400
15 Sept 202224.4624.4624.4624.4624.46-
14 Sept 202224.5624.5624.4624.4624.4649,300
13 Sept 202225.4025.4023.8423.8423.84500
12 Sept 202226.5527.0026.5527.0027.00400
09 Sept 202225.5525.6425.5025.6425.642,100
08 Sept 202224.5024.5024.3824.3824.385,600
07 Sept 202223.6123.9523.6123.9523.952,400
06 Sept 202223.5624.6023.4023.4023.4018,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...