Infineon Technologies AG (IFNNF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

31.55

+0.55

(+1.77%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	31.00	31.00	31.00	31.55	31.55	47
Nov 21, 2024	30.32	30.32	30.32	30.32	30.32	2,100
Nov 20, 2024	30.30	30.30	30.30	30.30	30.30	600
Nov 19, 2024	31.01	31.01	30.30	30.69	30.69	11,900
Nov 18, 2024	32.29	32.29	31.38	31.38	31.38	600
Nov 15, 2024	31.21	31.21	31.21	31.21	31.21	200
Nov 14, 2024	31.11	31.91	31.11	31.33	31.33	1,200
Nov 13, 2024	31.17	31.17	31.17	31.17	31.17	300
Nov 12, 2024	34.00	34.00	33.10	33.10	33.10	400
Nov 11, 2024	32.54	32.85	31.65	31.85	31.85	2,900
Nov 08, 2024	30.11	30.85	29.95	30.85	30.85	1,400
Nov 07, 2024	30.71	31.38	30.71	30.71	30.71	600
Nov 06, 2024	30.26	30.26	29.80	29.80	29.80	400
Nov 05, 2024	31.36	31.36	31.36	31.36	31.36	-
Nov 04, 2024	31.36	31.36	31.36	31.36	31.36	800
Nov 01, 2024	31.60	31.60	31.60	31.60	31.60	200
Oct 31, 2024	31.72	31.97	31.72	31.97	31.97	40,400
Oct 30, 2024	31.72	31.72	31.72	31.72	31.72	600
Oct 29, 2024	33.20	33.20	33.20	33.20	33.20	-
Oct 28, 2024	33.20	33.20	33.20	33.20	33.20	1,000
Oct 25, 2024	33.15	33.15	33.15	33.15	33.15	300
Oct 24, 2024	32.60	32.70	32.60	32.70	32.70	900
Oct 23, 2024	33.00	33.00	32.25	32.25	32.25	1,600
Oct 22, 2024	32.11	32.11	32.11	32.11	32.11	1,100
Oct 21, 2024	31.90	31.90	31.90	31.90	31.90	400
Oct 18, 2024	33.00	33.00	33.00	33.00	33.00	300
Oct 17, 2024	33.60	33.60	33.60	33.60	33.60	14,300
Oct 16, 2024	32.51	32.51	32.51	32.51	32.51	80,400
Oct 15, 2024	34.05	34.05	33.30	33.30	33.30	4,100
Oct 14, 2024	33.88	34.69	33.88	33.94	33.94	10,900
Oct 11, 2024	33.45	33.45	33.45	33.45	33.45	100
Oct 10, 2024	32.40	32.40	32.40	32.40	32.40	200
Oct 09, 2024	33.65	33.65	32.06	32.06	32.06	200,500
Oct 08, 2024	34.15	34.15	34.15	34.15	34.15	-
Oct 07, 2024	33.99	34.15	33.99	34.15	34.15	3,500
Oct 04, 2024	32.50	33.00	32.50	33.00	33.00	1,600
Oct 03, 2024	33.75	33.75	33.00	33.00	33.00	5,300
Oct 02, 2024	33.80	33.80	33.80	33.80	33.80	-
Oct 01, 2024	33.80	33.80	33.80	33.80	33.80	40,100
Sep 30, 2024	34.62	35.94	34.62	35.00	35.00	600
Sep 27, 2024	35.73	35.73	35.73	35.73	35.73	300
Sep 26, 2024	33.71	33.71	33.71	33.71	33.71	900
Sep 25, 2024	33.00	33.00	33.00	33.00	33.00	1,800
Sep 24, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 23, 2024	33.00	33.00	33.00	33.00	33.00	-
Sep 20, 2024	33.00	33.00	33.00	33.00	33.00	200
Sep 19, 2024	34.50	34.50	34.50	34.50	34.50	400
Sep 18, 2024	32.85	34.39	32.85	34.39	34.39	1,700
Sep 17, 2024	33.99	33.99	33.99	33.99	33.99	200
Sep 16, 2024	31.77	31.77	31.77	31.77	31.77	-
Sep 13, 2024	33.24	33.24	31.77	31.77	31.77	1,000
Sep 12, 2024	31.96	31.96	31.96	31.96	31.96	300
Sep 11, 2024	31.02	31.02	31.02	31.02	31.02	-
Sep 10, 2024	31.50	31.50	31.02	31.02	31.02	400
Sep 09, 2024	33.04	33.04	31.66	32.35	32.35	3,100
Sep 06, 2024	33.96	33.96	32.45	33.16	33.16	500
Sep 05, 2024	32.46	34.00	32.30	34.00	34.00	3,000
Sep 04, 2024	34.73	34.73	34.73	34.73	34.73	-
Sep 03, 2024	36.06	36.06	34.55	34.73	34.73	3,500
Aug 30, 2024	36.00	36.00	36.00	36.00	36.00	-
Aug 29, 2024	36.67	36.67	36.00	36.00	36.00	300
Aug 28, 2024	36.35	36.35	36.35	36.35	36.35	200
Aug 27, 2024	36.00	36.00	36.00	36.00	36.00	300
Aug 26, 2024	35.31	35.31	35.31	35.31	35.31	200
Aug 23, 2024	35.16	35.16	35.16	35.16	35.16	-
Aug 22, 2024	35.16	35.16	35.16	35.16	35.16	-
Aug 21, 2024	35.75	35.75	35.16	35.16	35.16	2,100
Aug 20, 2024	35.45	35.45	34.92	35.00	35.00	4,700
Aug 19, 2024	35.85	35.85	34.78	34.78	34.78	900
Aug 16, 2024	34.65	34.65	34.65	34.65	34.65	200
Aug 15, 2024	33.86	34.65	33.86	34.60	34.60	3,200
Aug 14, 2024	33.16	33.16	33.16	33.16	33.16	100
Aug 13, 2024	31.87	31.87	31.87	31.87	31.87	500
Aug 12, 2024	33.17	33.17	33.17	33.17	33.17	-
Aug 09, 2024	33.11	33.17	33.11	33.17	33.17	60,500
Aug 08, 2024	31.95	33.25	31.95	33.25	33.25	5,000
Aug 07, 2024	32.93	33.28	32.69	32.69	32.69	1,800
Aug 06, 2024	32.85	32.87	32.25	32.87	32.87	2,500
Aug 05, 2024	31.55	31.55	30.80	30.96	30.96	1,400
Aug 02, 2024	31.95	32.12	31.95	32.12	32.12	4,100
Aug 01, 2024	33.91	34.01	33.26	33.26	33.26	700
Jul 31, 2024	33.81	33.81	33.81	33.81	33.81	-
Jul 30, 2024	35.14	35.14	33.81	33.81	33.81	1,100
Jul 29, 2024	33.38	33.38	33.38	33.38	33.38	800
Jul 26, 2024	32.95	32.95	32.95	32.95	32.95	-
Jul 25, 2024	32.95	32.95	32.95	32.95	32.95	2,500
Jul 24, 2024	35.55	35.55	35.55	35.55	35.55	-
Jul 23, 2024	37.35	37.35	35.55	35.55	35.55	3,100
Jul 22, 2024	37.56	37.56	37.56	37.56	37.56	-
Jul 19, 2024	37.56	37.56	37.56	37.56	37.56	-
Jul 18, 2024	37.56	37.56	37.56	37.56	37.56	-
Jul 17, 2024	37.56	37.56	37.56	37.56	37.56	1,200
Jul 16, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 15, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 12, 2024	38.50	38.50	38.50	38.50	38.50	2,500
Jul 11, 2024	39.00	39.00	37.95	37.95	37.95	275,300
Jul 10, 2024	38.34	38.34	37.95	38.30	38.30	3,000
Jul 09, 2024	38.10	38.10	37.75	37.75	37.75	5,300
Jul 08, 2024	38.57	38.57	38.57	38.57	38.57	300
Jul 05, 2024	38.00	38.00	38.00	38.00	38.00	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,983.03+13.69(+0.23%)

Dow 3044,698.59+402.08(+0.91%)

Nasdaq19,037.46+33.81(+0.18%)

Russell 20002,453.01+46.34(+1.93%)

Crude Oil69.05-2.19(-3.07%)

Gold2,628.70-83.50(-3.08%)

Infineon Technologies AG (IFNNF)

S&P 500
5,983.03
+13.69(+0.23%)

Dow 30
44,698.59
+402.08(+0.91%)

Nasdaq
19,037.46
+33.81(+0.18%)

Russell 2000
2,453.01
+46.34(+1.93%)

Crude Oil
69.05
-2.19(-3.07%)

Gold
2,628.70
-83.50(-3.08%)