New Zealand markets open in 34 minutes

Infineon Technologies AG (IFNNF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
41.75+1.14 (+2.81%)
At close: 09:45AM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202441.7541.7541.7541.7541.75100
11 Jun 2024------
10 Jun 202440.3240.3240.3240.3240.322,900
07 Jun 202441.0041.1541.0041.1541.156,200
06 Jun 202441.5041.5041.5041.5041.50-
05 Jun 202441.5041.5041.5041.5041.501,400
04 Jun 202441.5041.5041.5041.5041.50500
03 Jun 202440.5540.6240.3040.3040.302,000
31 May 202440.9940.9940.9940.9940.99-
30 May 202440.9940.9940.9940.9940.99100
29 May 202440.9940.9940.9940.9940.993,000
28 May 202440.4040.4040.4040.4040.40100
24 May 202441.7941.7940.1540.1540.151,200
23 May 202440.8541.7740.8541.7741.772,100
22 May 202439.5640.7039.5640.2640.263,800
21 May 202440.3440.3440.3440.3440.34800
20 May 202440.8240.8240.0340.0340.0330,700
17 May 202440.1040.1040.1040.1040.1011,500
16 May 202440.6940.6940.1940.4240.42900
15 May 202441.0041.7441.0041.1041.101,000
14 May 202440.0040.0040.0040.0040.001,600
13 May 202439.8239.8239.8239.8239.82100
10 May 202440.5040.9040.5040.9040.903,100
09 May 202439.0039.7939.0039.7939.7920,500
08 May 202438.2038.8438.2038.6038.605,600
07 May 202438.2040.0038.2039.0439.0422,900
06 May 202434.4034.4034.4034.4034.40200
03 May 202433.3534.1033.3534.1034.10400
02 May 202433.7533.9133.7533.9133.912,300
01 May 202434.0034.0034.0034.0034.00300
30 Apr 202435.1035.1035.1035.1035.10-
29 Apr 202435.2935.2935.1035.1035.10900
26 Apr 202435.0035.0035.0035.0035.00200
25 Apr 202434.6034.6034.3034.3034.301,400
24 Apr 202434.0034.0033.5033.5033.501,300
23 Apr 202431.6632.6931.6632.6932.691,200
22 Apr 202432.2332.2332.2332.2332.23400
19 Apr 202432.2832.2832.0532.0532.0534,000
18 Apr 202433.5333.5333.5333.5333.53-
17 Apr 202433.5333.7033.5333.5333.531,000
16 Apr 202433.9033.9133.9033.9133.91400
15 Apr 202434.8034.8034.0934.2534.25400
12 Apr 202434.3634.3634.0234.0234.02600
11 Apr 202435.0035.2035.0035.2035.202,700
10 Apr 202436.1036.1036.1036.1036.10200
09 Apr 202436.5036.6836.5036.6836.683,900
08 Apr 202435.3535.3535.3535.3535.354,800
05 Apr 202433.5433.5433.5433.5433.54-
04 Apr 202434.5034.6433.5433.5433.5415,500
03 Apr 202434.3034.4034.3034.4034.402,300
02 Apr 202434.3034.3034.3034.3034.30-
01 Apr 202434.3034.3034.3034.3034.302,700
28 Mar 202433.2633.2633.2633.2633.266,900
27 Mar 202433.9633.9633.9633.9633.961,400
26 Mar 202433.9634.1033.8534.1034.10900
25 Mar 202432.8732.8732.8732.8732.87-
22 Mar 202432.8732.8732.8732.8732.871,100
21 Mar 202433.9033.9033.9033.9033.90-
20 Mar 202433.9033.9033.9033.9033.90200
19 Mar 202434.5034.5033.8133.9933.992,500
18 Mar 202434.9434.9434.7034.7934.791,000
15 Mar 202435.6035.6034.3434.3434.341,900
14 Mar 202436.6436.7136.6236.6236.62700
13 Mar 202437.7737.7737.7737.7737.77200
12 Mar 202438.0938.0938.0938.0938.09300
11 Mar 202436.5336.6236.5336.6236.628,500
08 Mar 202438.1838.1837.2737.3937.391,900
07 Mar 202437.9938.3637.9938.3638.36600
06 Mar 202436.5737.1736.5737.1737.172,600
05 Mar 202436.5036.5036.5036.5036.50-
04 Mar 202437.6037.6036.5036.5036.50400
01 Mar 202436.7236.8336.7236.8336.832,700
29 Feb 202435.7436.1135.6135.6135.6118,700
28 Feb 202436.9736.9736.9736.9736.97-
27 Feb 202436.9736.9736.9736.9736.972,000
26 Feb 202435.9035.9035.9035.9035.903,300
26 Feb 20240.379 Dividend
23 Feb 202435.9035.9035.9035.9035.52-
22 Feb 202435.9035.9035.9035.9035.52200
21 Feb 202435.3835.3835.3835.3835.01200
20 Feb 202435.0035.0435.0035.0434.67200
16 Feb 202436.0136.0136.0136.0135.63-
15 Feb 202436.1336.1336.0136.0135.631,800
14 Feb 202435.0435.0435.0435.0434.67300
13 Feb 202434.8734.9134.5234.5234.167,200
12 Feb 202436.5037.0036.5037.0036.611,700
09 Feb 202435.7436.2535.7436.2135.832,100
08 Feb 202435.1635.7035.1635.3534.986,600
07 Feb 202434.3034.7034.1834.1833.827,900
06 Feb 202435.8835.8835.8235.8735.497,700
05 Feb 202437.6437.7437.0037.1836.791,900
02 Feb 202436.9136.9136.4136.4136.03900
01 Feb 202436.5836.5836.5836.5836.19-
31 Jan 202436.7636.7636.5836.5836.192,200
30 Jan 202436.2236.2236.2236.2235.84-
29 Jan 202436.0836.2236.0836.2235.84400
26 Jan 202437.1537.8137.1537.8137.411,600
25 Jan 202437.6937.6937.6937.6937.29400
24 Jan 202437.8638.4537.8638.4538.043,300
23 Jan 202438.0038.1438.0038.1437.7451,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...