New Zealand markets open in 4 hours 58 minutes

Infineon Technologies AG (IFNNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
38.300.00 (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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202338.8538.3038.3038.3038.3088
30 Nov 202339.8939.8939.8939.8939.89400
29 Nov 202338.5038.5038.5038.5038.5016,200
28 Nov 202337.2537.2537.2537.2537.25300
27 Nov 202336.7536.7536.7436.7436.741,500
24 Nov 202336.5936.7536.5936.7536.75800
22 Nov 202337.0637.0637.0637.0637.06100
21 Nov 202337.0637.0637.0637.0637.06-
20 Nov 202337.0637.0637.0637.0637.06-
17 Nov 202336.5037.4535.9537.0637.062,100
16 Nov 202336.2536.4536.2536.4136.415,200
15 Nov 202336.0036.0035.5035.5035.506,000
14 Nov 202332.4032.6432.4032.6432.64800
13 Nov 202330.5630.5630.5630.5630.56100
10 Nov 202330.5630.5630.5630.5630.56200
09 Nov 202331.6532.2231.0632.2232.222,300
08 Nov 202330.7630.7630.7630.7630.76400
07 Nov 202331.2431.4531.2431.4531.452,100
06 Nov 202332.1532.1532.1532.1532.15800
03 Nov 202331.8632.1530.6531.9531.9521,000
02 Nov 202330.2130.2130.2130.2130.21400
01 Nov 202329.0529.0529.0529.0529.05700
31 Oct 202329.1329.1329.1329.1329.13200
30 Oct 202330.0430.0428.9429.1029.107,100
27 Oct 202331.3031.3031.3031.3031.3032,000
26 Oct 202331.2531.3031.2531.3031.30600
25 Oct 202329.7529.7529.7529.7529.754,200
24 Oct 202330.1130.1130.1130.1130.111,300
23 Oct 202330.7031.3130.7031.3131.31500
20 Oct 202331.2031.2031.2031.2031.203,000
19 Oct 202332.7032.7032.7032.7032.70-
18 Oct 202332.8432.8632.7032.7032.70800
17 Oct 202333.5033.5033.5033.5033.50200
16 Oct 202333.8833.8833.8833.8833.88100
13 Oct 202335.4435.4435.4435.4435.44100
12 Oct 202335.4435.4435.4435.4435.44600
11 Oct 202334.9034.9034.9034.9034.906,100
10 Oct 202334.5634.9034.5634.9034.902,700
09 Oct 202334.8034.8034.8034.8034.80-
06 Oct 202333.9934.8033.9934.8034.80300
05 Oct 202333.8533.8533.8533.8533.8510,000
04 Oct 202332.5333.8532.5333.8533.851,800
03 Oct 202332.2732.5032.2732.5032.502,100
02 Oct 202333.2233.2232.7732.7732.771,000
29 Sept 202333.3933.3933.3933.3933.39200
28 Sept 202332.4033.4032.4033.4033.402,400
27 Sept 202332.5232.5232.5232.5232.52-
26 Sept 202332.5232.5232.5232.5232.521,400
25 Sept 202331.8533.3231.8533.3233.32900
22 Sept 202332.9533.2832.9533.2833.281,100
21 Sept 202333.7533.7533.3333.3333.33200
20 Sept 202333.6533.6533.6533.6533.656,500
19 Sept 202332.4632.4632.4632.4632.4624,600
18 Sept 202334.1234.1234.0034.0034.001,100
15 Sept 202334.5034.5034.5034.5034.5043,100
14 Sept 202333.8733.8733.8733.8733.87100
13 Sept 202333.8733.8733.8733.8733.871,400
12 Sept 202334.5034.6234.5034.6234.621,000
11 Sept 202334.5034.5034.5034.5034.50-
08 Sept 202334.6034.6034.5034.5034.502,700
07 Sept 202334.8534.8534.8534.8534.85-
06 Sept 202334.8534.8534.8534.8534.85200
05 Sept 202334.6634.6634.6634.6634.668,200
01 Sept 202335.0935.0935.0935.0935.09-
31 Aug 202335.0935.0935.0935.0935.09-
30 Aug 202335.0935.0935.0935.0935.09-
29 Aug 202335.5035.5035.0935.0935.092,200
28 Aug 202334.5534.5534.5534.5534.55-
25 Aug 202334.5534.5534.5534.5534.55-
24 Aug 202335.5035.5034.5534.5534.555,300
23 Aug 202334.3534.3534.3534.3534.35800
22 Aug 202335.7035.7035.7035.7035.70600
21 Aug 202334.3534.3534.3534.3534.35600
18 Aug 202335.0035.0035.0035.0035.00-
17 Aug 202335.0035.0035.0035.0035.00100
16 Aug 202335.0035.5035.0035.5035.50700
15 Aug 202336.9036.9036.9036.9036.90-
14 Aug 202336.9036.9036.9036.9036.90-
11 Aug 202336.9036.9036.9036.9036.90-
10 Aug 202336.9036.9036.9036.9036.90100
09 Aug 202336.9036.9036.9036.9036.90500
08 Aug 202337.0037.0036.9536.9536.951,200
07 Aug 202337.2537.2537.2537.2537.25100
04 Aug 202337.2537.2537.2537.2537.25200
03 Aug 202341.6541.6541.6541.6541.6520,300
02 Aug 202341.6541.6541.6541.6541.65200
01 Aug 202343.2543.2543.2543.2543.25-
31 Jul 202344.0044.0043.2543.2543.251,300
28 Jul 202344.0044.0044.0044.0044.00100
27 Jul 202344.1044.1044.0044.0044.00300
26 Jul 202340.7540.7540.7540.7540.75200
25 Jul 202342.5542.5540.9140.9140.91500
24 Jul 202340.5540.5540.5540.5540.55800
21 Jul 202341.8541.8541.8541.8541.85300
20 Jul 202342.5042.5042.5042.5042.50-
19 Jul 202342.5042.5042.5042.5042.50200
18 Jul 202343.1043.8542.6142.6142.614,000
17 Jul 202343.1743.1743.1743.1743.17-
14 Jul 202343.1743.1743.1743.1743.17-
13 Jul 202343.1743.1743.1743.1743.17300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...