Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

38.30

0.00

(0.00%)

As of 03:28PM EST. Market open.

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	38.85	38.30	38.30	38.30	38.30	88
30 Nov 2023	39.89	39.89	39.89	39.89	39.89	400
29 Nov 2023	38.50	38.50	38.50	38.50	38.50	16,200
28 Nov 2023	37.25	37.25	37.25	37.25	37.25	300
27 Nov 2023	36.75	36.75	36.74	36.74	36.74	1,500
24 Nov 2023	36.59	36.75	36.59	36.75	36.75	800
22 Nov 2023	37.06	37.06	37.06	37.06	37.06	100
21 Nov 2023	37.06	37.06	37.06	37.06	37.06	-
20 Nov 2023	37.06	37.06	37.06	37.06	37.06	-
17 Nov 2023	36.50	37.45	35.95	37.06	37.06	2,100
16 Nov 2023	36.25	36.45	36.25	36.41	36.41	5,200
15 Nov 2023	36.00	36.00	35.50	35.50	35.50	6,000
14 Nov 2023	32.40	32.64	32.40	32.64	32.64	800
13 Nov 2023	30.56	30.56	30.56	30.56	30.56	100
10 Nov 2023	30.56	30.56	30.56	30.56	30.56	200
09 Nov 2023	31.65	32.22	31.06	32.22	32.22	2,300
08 Nov 2023	30.76	30.76	30.76	30.76	30.76	400
07 Nov 2023	31.24	31.45	31.24	31.45	31.45	2,100
06 Nov 2023	32.15	32.15	32.15	32.15	32.15	800
03 Nov 2023	31.86	32.15	30.65	31.95	31.95	21,000
02 Nov 2023	30.21	30.21	30.21	30.21	30.21	400
01 Nov 2023	29.05	29.05	29.05	29.05	29.05	700
31 Oct 2023	29.13	29.13	29.13	29.13	29.13	200
30 Oct 2023	30.04	30.04	28.94	29.10	29.10	7,100
27 Oct 2023	31.30	31.30	31.30	31.30	31.30	32,000
26 Oct 2023	31.25	31.30	31.25	31.30	31.30	600
25 Oct 2023	29.75	29.75	29.75	29.75	29.75	4,200
24 Oct 2023	30.11	30.11	30.11	30.11	30.11	1,300
23 Oct 2023	30.70	31.31	30.70	31.31	31.31	500
20 Oct 2023	31.20	31.20	31.20	31.20	31.20	3,000
19 Oct 2023	32.70	32.70	32.70	32.70	32.70	-
18 Oct 2023	32.84	32.86	32.70	32.70	32.70	800
17 Oct 2023	33.50	33.50	33.50	33.50	33.50	200
16 Oct 2023	33.88	33.88	33.88	33.88	33.88	100
13 Oct 2023	35.44	35.44	35.44	35.44	35.44	100
12 Oct 2023	35.44	35.44	35.44	35.44	35.44	600
11 Oct 2023	34.90	34.90	34.90	34.90	34.90	6,100
10 Oct 2023	34.56	34.90	34.56	34.90	34.90	2,700
09 Oct 2023	34.80	34.80	34.80	34.80	34.80	-
06 Oct 2023	33.99	34.80	33.99	34.80	34.80	300
05 Oct 2023	33.85	33.85	33.85	33.85	33.85	10,000
04 Oct 2023	32.53	33.85	32.53	33.85	33.85	1,800
03 Oct 2023	32.27	32.50	32.27	32.50	32.50	2,100
02 Oct 2023	33.22	33.22	32.77	32.77	32.77	1,000
29 Sept 2023	33.39	33.39	33.39	33.39	33.39	200
28 Sept 2023	32.40	33.40	32.40	33.40	33.40	2,400
27 Sept 2023	32.52	32.52	32.52	32.52	32.52	-
26 Sept 2023	32.52	32.52	32.52	32.52	32.52	1,400
25 Sept 2023	31.85	33.32	31.85	33.32	33.32	900
22 Sept 2023	32.95	33.28	32.95	33.28	33.28	1,100
21 Sept 2023	33.75	33.75	33.33	33.33	33.33	200
20 Sept 2023	33.65	33.65	33.65	33.65	33.65	6,500
19 Sept 2023	32.46	32.46	32.46	32.46	32.46	24,600
18 Sept 2023	34.12	34.12	34.00	34.00	34.00	1,100
15 Sept 2023	34.50	34.50	34.50	34.50	34.50	43,100
14 Sept 2023	33.87	33.87	33.87	33.87	33.87	100
13 Sept 2023	33.87	33.87	33.87	33.87	33.87	1,400
12 Sept 2023	34.50	34.62	34.50	34.62	34.62	1,000
11 Sept 2023	34.50	34.50	34.50	34.50	34.50	-
08 Sept 2023	34.60	34.60	34.50	34.50	34.50	2,700
07 Sept 2023	34.85	34.85	34.85	34.85	34.85	-
06 Sept 2023	34.85	34.85	34.85	34.85	34.85	200
05 Sept 2023	34.66	34.66	34.66	34.66	34.66	8,200
01 Sept 2023	35.09	35.09	35.09	35.09	35.09	-
31 Aug 2023	35.09	35.09	35.09	35.09	35.09	-
30 Aug 2023	35.09	35.09	35.09	35.09	35.09	-
29 Aug 2023	35.50	35.50	35.09	35.09	35.09	2,200
28 Aug 2023	34.55	34.55	34.55	34.55	34.55	-
25 Aug 2023	34.55	34.55	34.55	34.55	34.55	-
24 Aug 2023	35.50	35.50	34.55	34.55	34.55	5,300
23 Aug 2023	34.35	34.35	34.35	34.35	34.35	800
22 Aug 2023	35.70	35.70	35.70	35.70	35.70	600
21 Aug 2023	34.35	34.35	34.35	34.35	34.35	600
18 Aug 2023	35.00	35.00	35.00	35.00	35.00	-
17 Aug 2023	35.00	35.00	35.00	35.00	35.00	100
16 Aug 2023	35.00	35.50	35.00	35.50	35.50	700
15 Aug 2023	36.90	36.90	36.90	36.90	36.90	-
14 Aug 2023	36.90	36.90	36.90	36.90	36.90	-
11 Aug 2023	36.90	36.90	36.90	36.90	36.90	-
10 Aug 2023	36.90	36.90	36.90	36.90	36.90	100
09 Aug 2023	36.90	36.90	36.90	36.90	36.90	500
08 Aug 2023	37.00	37.00	36.95	36.95	36.95	1,200
07 Aug 2023	37.25	37.25	37.25	37.25	37.25	100
04 Aug 2023	37.25	37.25	37.25	37.25	37.25	200
03 Aug 2023	41.65	41.65	41.65	41.65	41.65	20,300
02 Aug 2023	41.65	41.65	41.65	41.65	41.65	200
01 Aug 2023	43.25	43.25	43.25	43.25	43.25	-
31 Jul 2023	44.00	44.00	43.25	43.25	43.25	1,300
28 Jul 2023	44.00	44.00	44.00	44.00	44.00	100
27 Jul 2023	44.10	44.10	44.00	44.00	44.00	300
26 Jul 2023	40.75	40.75	40.75	40.75	40.75	200
25 Jul 2023	42.55	42.55	40.91	40.91	40.91	500
24 Jul 2023	40.55	40.55	40.55	40.55	40.55	800
21 Jul 2023	41.85	41.85	41.85	41.85	41.85	300
20 Jul 2023	42.50	42.50	42.50	42.50	42.50	-
19 Jul 2023	42.50	42.50	42.50	42.50	42.50	200
18 Jul 2023	43.10	43.85	42.61	42.61	42.61	4,000
17 Jul 2023	43.17	43.17	43.17	43.17	43.17	-
14 Jul 2023	43.17	43.17	43.17	43.17	43.17	-
13 Jul 2023	43.17	43.17	43.17	43.17	43.17	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.81+0.30(+0.00%)

NZD/USD0.6166-0.0045(-0.72%)

ALL ORDS7,336.10+51.00(+0.70%)

OIL73.99-0.08(-0.11%)

GOLD2,041.00-48.70(-2.33%)

Infineon Technologies AG (IFNNF)

NZX 50
11,367.81
+0.30(+0.00%)

NZD/USD
0.6166
-0.0045(-0.72%)

ALL ORDS
7,336.10
+51.00(+0.70%)

OIL
73.99
-0.08(-0.11%)

GOLD
2,041.00
-48.70(-2.33%)