New Zealand markets closed

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.25+0.55 (+1.63%)
At close: 01:40PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202233.8034.6633.8034.2534.251,755
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
02 Sept 202224.8025.1924.8025.1925.1915,100
01 Sept 202223.8223.8223.8223.8223.8237,000
31 Aug 202224.4424.4424.4424.4424.441,300
30 Aug 202225.1025.1025.1025.1025.10-
29 Aug 202224.6725.1024.2825.1025.1027,300
26 Aug 202225.5025.5024.7224.7224.72400
25 Aug 202224.7424.7424.7424.7424.74-
24 Aug 202224.7424.7424.7424.7424.746,600
23 Aug 202225.2125.2125.2125.2125.211,100
22 Aug 202225.1625.1625.1625.1625.1640,600
19 Aug 202226.6626.6626.2726.2726.27127,200
18 Aug 202226.8726.8726.8726.8726.871,300
17 Aug 202226.9426.9426.6626.6626.663,300
16 Aug 202228.0028.0028.0028.0028.00-
15 Aug 202228.1028.1028.0028.0028.001,300
12 Aug 202228.0428.0427.9627.9627.961,600
11 Aug 202227.9227.9227.9227.9227.92300
10 Aug 202227.5628.0027.5628.0028.002,300
09 Aug 202227.0227.0227.0227.0227.02800
08 Aug 202227.8328.2027.8328.0428.041,400
05 Aug 202228.3428.3428.3428.3428.344,600
04 Aug 202229.0829.2929.0829.2929.291,300
03 Aug 202227.3727.3727.3727.3727.37300
02 Aug 202227.0527.2126.7526.9826.984,400
01 Aug 202227.2627.7527.2627.7527.75300
29 Jul 202226.5627.0526.5626.9826.989,300
28 Jul 202225.2125.2125.2125.2125.216,200
27 Jul 202224.4425.2124.4425.2125.212,400
26 Jul 202225.2825.2825.2825.2825.28-
25 Jul 202225.2825.2825.2825.2825.28-
22 Jul 202225.8525.8525.2825.2825.2813,700
21 Jul 202225.6526.0125.5926.0126.015,100
20 Jul 202224.1124.1124.1124.1124.11400
19 Jul 202224.0424.4024.0424.4024.4070,000
18 Jul 202223.8024.1623.8024.1624.161,000
15 Jul 202223.1423.3523.1423.3523.3580,500
14 Jul 202222.6022.8922.6022.8922.891,200
13 Jul 202223.1523.1522.9722.9722.974,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...