Infineon Technologies AG (IFNNF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 25 Jul 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2,500 |
| 24 Jul 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 23 Jul 2024 | 37.35 | 37.35 | 35.55 | 35.55 | 35.55 | 3,100 |
| 22 Jul 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 19 Jul 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 18 Jul 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 17 Jul 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 1,200 |
| 16 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 15 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 12 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 2,500 |
| 11 Jul 2024 | 39.00 | 39.00 | 37.95 | 37.95 | 37.95 | 275,300 |
| 10 Jul 2024 | 38.34 | 38.34 | 37.95 | 38.30 | 38.30 | 3,000 |
| 09 Jul 2024 | 38.10 | 38.10 | 37.75 | 37.75 | 37.75 | 5,300 |
| 08 Jul 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 300 |
| 05 Jul 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
| 03 Jul 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1,100 |
| 02 Jul 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 01 Jul 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 300 |
| 28 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 27 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 26 Jun 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 25 Jun 2024 | 35.90 | 36.49 | 35.90 | 36.49 | 36.49 | 1,200 |
| 24 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 21 Jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2,100 |
| 20 Jun 2024 | 36.61 | 37.53 | 36.61 | 37.53 | 37.53 | 500 |
| 18 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 17 Jun 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 200 |
| 14 Jun 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 13 Jun 2024 | 40.85 | 40.85 | 40.80 | 40.80 | 40.80 | 2,700 |
| 12 Jun 2024 | 41.60 | 41.75 | 41.60 | 41.66 | 41.66 | 1,400 |
| 11 Jun 2024 | 40.50 | 40.61 | 40.29 | 40.61 | 40.61 | 11,100 |
| 10 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 2,900 |
| 07 Jun 2024 | 41.00 | 41.15 | 41.00 | 41.15 | 41.15 | 6,200 |
| 06 Jun 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 05 Jun 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1,400 |
| 04 Jun 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 500 |
| 03 Jun 2024 | 40.55 | 40.62 | 40.30 | 40.30 | 40.30 | 2,000 |
| 31 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 30 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 100 |
| 29 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 3,000 |
| 28 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 100 |
| 24 May 2024 | 41.79 | 41.79 | 40.15 | 40.15 | 40.15 | 1,200 |
| 23 May 2024 | 40.85 | 41.77 | 40.85 | 41.77 | 41.77 | 2,100 |
| 22 May 2024 | 39.56 | 40.70 | 39.56 | 40.26 | 40.26 | 3,800 |
| 21 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 800 |
| 20 May 2024 | 40.82 | 40.82 | 40.03 | 40.03 | 40.03 | 30,700 |
| 17 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 11,500 |
| 16 May 2024 | 40.69 | 40.69 | 40.19 | 40.42 | 40.42 | 900 |
| 15 May 2024 | 41.00 | 41.74 | 41.00 | 41.10 | 41.10 | 1,000 |
| 14 May 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,600 |
| 13 May 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 100 |
| 10 May 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 3,100 |
| 09 May 2024 | 39.00 | 39.79 | 39.00 | 39.79 | 39.79 | 20,500 |
| 08 May 2024 | 38.20 | 38.84 | 38.20 | 38.60 | 38.60 | 5,600 |
| 07 May 2024 | 38.20 | 40.00 | 38.20 | 39.04 | 39.04 | 22,900 |
| 06 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 200 |
| 03 May 2024 | 33.35 | 34.10 | 33.35 | 34.10 | 34.10 | 400 |
| 02 May 2024 | 33.75 | 33.91 | 33.75 | 33.91 | 33.91 | 2,300 |
| 01 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| 30 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 29 Apr 2024 | 35.29 | 35.29 | 35.10 | 35.10 | 35.10 | 900 |
| 26 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 200 |
| 25 Apr 2024 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 1,400 |
| 24 Apr 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 1,300 |
| 23 Apr 2024 | 31.66 | 32.69 | 31.66 | 32.69 | 32.69 | 1,200 |
| 22 Apr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 400 |
| 19 Apr 2024 | 32.28 | 32.28 | 32.05 | 32.05 | 32.05 | 34,000 |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.