Advertisement
U.S. Markets open in 6 hrs 10 mins

Infineon Technologies AG (IFNNF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
32.25-0.75 (-2.27%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 202433.0033.0032.2532.2532.251,600
Oct 22, 202432.1132.1132.1132.1132.111,100
Oct 21, 202431.9031.9031.9031.9031.90400
Oct 18, 202433.0033.0033.0033.0033.00300
Oct 17, 202433.6033.6033.6033.6033.6014,300
Oct 16, 202432.5132.5132.5132.5132.5180,400
Oct 15, 202434.0534.0533.3033.3033.304,100
Oct 14, 202433.8834.6933.8833.9433.9410,900
Oct 11, 202433.4533.4533.4533.4533.45100
Oct 10, 202432.4032.4032.4032.4032.40200
Oct 09, 202433.6533.6532.0632.0632.06200,500
Oct 08, 202434.1534.1534.1534.1534.15-
Oct 07, 202433.9934.1533.9934.1534.153,500
Oct 04, 202432.5033.0032.5033.0033.001,600
Oct 03, 202433.7533.7533.0033.0033.005,300
Oct 02, 202433.8033.8033.8033.8033.80-
Oct 01, 202433.8033.8033.8033.8033.8040,100
Sep 30, 202434.6235.9434.6235.0035.00600
Sep 27, 202435.7335.7335.7335.7335.73300
Sep 26, 202433.7133.7133.7133.7133.71900
Sep 25, 202433.0033.0033.0033.0033.001,800
Sep 24, 202433.0033.0033.0033.0033.00-
Sep 23, 202433.0033.0033.0033.0033.00-
Sep 20, 202433.0033.0033.0033.0033.00200
Sep 19, 202434.5034.5034.5034.5034.50400
Sep 18, 202432.8534.3932.8534.3934.391,700
Sep 17, 202433.9933.9933.9933.9933.99200
Sep 16, 202431.7731.7731.7731.7731.77-
Sep 13, 202433.2433.2431.7731.7731.771,000
Sep 12, 202431.9631.9631.9631.9631.96300
Sep 11, 202431.0231.0231.0231.0231.02-
Sep 10, 202431.5031.5031.0231.0231.02400
Sep 09, 202433.0433.0431.6632.3532.353,100
Sep 06, 202433.9633.9632.4533.1633.16500
Sep 05, 202432.4634.0032.3034.0034.003,000
Sep 04, 202434.7334.7334.7334.7334.73-
Sep 03, 202436.0636.0634.5534.7334.733,500
Aug 30, 202436.0036.0036.0036.0036.00-
Aug 29, 202436.6736.6736.0036.0036.00300
Aug 28, 202436.3536.3536.3536.3536.35200
Aug 27, 202436.0036.0036.0036.0036.00300
Aug 26, 202435.3135.3135.3135.3135.31200
Aug 23, 202435.1635.1635.1635.1635.16-
Aug 22, 202435.1635.1635.1635.1635.16-
Aug 21, 202435.7535.7535.1635.1635.162,100
Aug 20, 202435.4535.4534.9235.0035.004,700
Aug 19, 202435.8535.8534.7834.7834.78900
Aug 16, 202434.6534.6534.6534.6534.65200
Aug 15, 202433.8634.6533.8634.6034.603,200
Aug 14, 202433.1633.1633.1633.1633.16100
Aug 13, 202431.8731.8731.8731.8731.87500
Aug 12, 202433.1733.1733.1733.1733.17-
Aug 09, 202433.1133.1733.1133.1733.1760,500
Aug 08, 202431.9533.2531.9533.2533.255,000
Aug 07, 202432.9333.2832.6932.6932.691,800
Aug 06, 202432.8532.8732.2532.8732.872,500
Aug 05, 202431.5531.5530.8030.9630.961,400
Aug 02, 202431.9532.1231.9532.1232.124,100
Aug 01, 202433.9134.0133.2633.2633.26700
Jul 31, 202433.8133.8133.8133.8133.81-
Jul 30, 202435.1435.1433.8133.8133.811,100
Jul 29, 202433.3833.3833.3833.3833.38800
Jul 26, 202432.9532.9532.9532.9532.95-
Jul 25, 202432.9532.9532.9532.9532.952,500
Jul 24, 202435.5535.5535.5535.5535.55-
Jul 23, 202437.3537.3535.5535.5535.553,100
Jul 22, 202437.5637.5637.5637.5637.56-
Jul 19, 202437.5637.5637.5637.5637.56-
Jul 18, 202437.5637.5637.5637.5637.56-
Jul 17, 202437.5637.5637.5637.5637.561,200
Jul 16, 202438.5038.5038.5038.5038.50-
Jul 15, 202438.5038.5038.5038.5038.50-
Jul 12, 202438.5038.5038.5038.5038.502,500
Jul 11, 202439.0039.0037.9537.9537.95275,300
Jul 10, 202438.3438.3437.9538.3038.303,000
Jul 09, 202438.1038.1037.7537.7537.755,300
Jul 08, 202438.5738.5738.5738.5738.57300
Jul 05, 202438.0038.0038.0038.0038.00300
Jul 03, 202437.2337.2337.2337.2337.231,100
Jul 02, 202436.2136.2136.2136.2136.21-
Jul 01, 202436.2136.2136.2136.2136.21300
Jun 28, 202436.4936.4936.4936.4936.49-
Jun 27, 202436.4936.4936.4936.4936.49-
Jun 26, 202436.4936.4936.4936.4936.49-
Jun 25, 202435.9036.4935.9036.4936.491,200
Jun 24, 202435.9035.9035.9035.9035.90-
Jun 21, 202435.9035.9035.9035.9035.902,100
Jun 20, 202436.6137.5336.6137.5337.53500
Jun 18, 202438.9038.9038.9038.9038.90-
Jun 17, 202438.9038.9038.9038.9038.90200
Jun 14, 202440.8040.8040.8040.8040.80-
Jun 13, 202440.8540.8540.8040.8040.802,700
Jun 12, 202441.6041.7541.6041.6641.661,400
Jun 11, 202440.5040.6140.2940.6140.6111,100
Jun 10, 202440.3240.3240.3240.3240.322,900
Jun 07, 202441.0041.1541.0041.1541.156,200
Jun 06, 202441.5041.5041.5041.5041.50-
Jun 05, 202441.5041.5041.5041.5041.501,400
Jun 04, 202441.5041.5041.5041.5041.50500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...