Infineon Technologies AG (IFNNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:46PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.35 | 34.10 | 33.35 | 34.10 | 34.10 | 404 |
| May 02, 2024 | 33.75 | 33.91 | 33.75 | 33.91 | 33.91 | 2,300 |
| May 01, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| Apr 30, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Apr 29, 2024 | 35.29 | 35.29 | 35.10 | 35.10 | 35.10 | 900 |
| Apr 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 200 |
| Apr 25, 2024 | 34.60 | 34.60 | 34.30 | 34.30 | 34.30 | 1,400 |
| Apr 24, 2024 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | 1,300 |
| Apr 23, 2024 | 31.66 | 32.69 | 31.66 | 32.69 | 32.69 | 1,200 |
| Apr 22, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 400 |
| Apr 19, 2024 | 32.28 | 32.28 | 32.05 | 32.05 | 32.05 | 34,000 |
| Apr 18, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| Apr 17, 2024 | 33.53 | 33.70 | 33.53 | 33.53 | 33.53 | 1,000 |
| Apr 16, 2024 | 33.90 | 33.91 | 33.90 | 33.91 | 33.91 | 400 |
| Apr 15, 2024 | 34.80 | 34.80 | 34.09 | 34.25 | 34.25 | 400 |
| Apr 12, 2024 | 34.36 | 34.36 | 34.02 | 34.02 | 34.02 | 600 |
| Apr 11, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 2,700 |
| Apr 10, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 200 |
| Apr 09, 2024 | 36.50 | 36.68 | 36.50 | 36.68 | 36.68 | 3,900 |
| Apr 08, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 4,800 |
| Apr 05, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Apr 04, 2024 | 34.50 | 34.64 | 33.54 | 33.54 | 33.54 | 15,500 |
| Apr 03, 2024 | 34.30 | 34.40 | 34.30 | 34.40 | 34.40 | 2,300 |
| Apr 02, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Apr 01, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2,700 |
| Mar 28, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 6,900 |
| Mar 27, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1,400 |
| Mar 26, 2024 | 33.96 | 34.10 | 33.85 | 34.10 | 34.10 | 900 |
| Mar 25, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| Mar 22, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 1,100 |
| Mar 21, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| Mar 20, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 200 |
| Mar 19, 2024 | 34.50 | 34.50 | 33.81 | 33.99 | 33.99 | 2,500 |
| Mar 18, 2024 | 34.94 | 34.94 | 34.70 | 34.79 | 34.79 | 1,000 |
| Mar 15, 2024 | 35.60 | 35.60 | 34.34 | 34.34 | 34.34 | 1,900 |
| Mar 14, 2024 | 36.64 | 36.71 | 36.62 | 36.62 | 36.62 | 700 |
| Mar 13, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 200 |
| Mar 12, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 300 |
| Mar 11, 2024 | 36.53 | 36.62 | 36.53 | 36.62 | 36.62 | 8,500 |
| Mar 08, 2024 | 38.18 | 38.18 | 37.27 | 37.39 | 37.39 | 1,900 |
| Mar 07, 2024 | 37.99 | 38.36 | 37.99 | 38.36 | 38.36 | 600 |
| Mar 06, 2024 | 36.57 | 37.17 | 36.57 | 37.17 | 37.17 | 2,600 |
| Mar 05, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 04, 2024 | 37.60 | 37.60 | 36.50 | 36.50 | 36.50 | 400 |
| Mar 01, 2024 | 36.72 | 36.83 | 36.72 | 36.83 | 36.83 | 2,700 |
| Feb 29, 2024 | 35.74 | 36.11 | 35.61 | 35.61 | 35.61 | 18,700 |
| Feb 28, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Feb 27, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 2,000 |
| Feb 26, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3,300 |
| Feb 26, 2024 | 0.379 Dividend | |||||
| Feb 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | - |
| Feb 22, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.52 | 200 |
| Feb 21, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.01 | 200 |
| Feb 20, 2024 | 35.00 | 35.04 | 35.00 | 35.04 | 34.67 | 200 |
| Feb 16, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 35.63 | - |
| Feb 15, 2024 | 36.13 | 36.13 | 36.01 | 36.01 | 35.63 | 1,800 |
| Feb 14, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.67 | 300 |
| Feb 13, 2024 | 34.87 | 34.91 | 34.52 | 34.52 | 34.16 | 7,200 |
| Feb 12, 2024 | 36.50 | 37.00 | 36.50 | 37.00 | 36.61 | 1,700 |
| Feb 09, 2024 | 35.74 | 36.25 | 35.74 | 36.21 | 35.83 | 2,100 |
| Feb 08, 2024 | 35.16 | 35.70 | 35.16 | 35.35 | 34.98 | 6,600 |
| Feb 07, 2024 | 34.30 | 34.70 | 34.18 | 34.18 | 33.82 | 7,900 |
| Feb 06, 2024 | 35.88 | 35.88 | 35.82 | 35.87 | 35.49 | 7,700 |
| Feb 05, 2024 | 37.64 | 37.74 | 37.00 | 37.18 | 36.79 | 1,900 |
| Feb 02, 2024 | 36.91 | 36.91 | 36.41 | 36.41 | 36.03 | 900 |
| Feb 01, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.19 | - |
| Jan 31, 2024 | 36.76 | 36.76 | 36.58 | 36.58 | 36.19 | 2,200 |
| Jan 30, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 35.84 | - |
| Jan 29, 2024 | 36.08 | 36.22 | 36.08 | 36.22 | 35.84 | 400 |
| Jan 26, 2024 | 37.15 | 37.81 | 37.15 | 37.81 | 37.41 | 1,600 |
| Jan 25, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.29 | 400 |
| Jan 24, 2024 | 37.86 | 38.45 | 37.86 | 38.45 | 38.04 | 3,300 |
| Jan 23, 2024 | 38.00 | 38.14 | 38.00 | 38.14 | 37.74 | 51,200 |
| Jan 22, 2024 | 38.00 | 38.13 | 37.99 | 38.03 | 37.63 | 1,500 |
| Jan 19, 2024 | 37.73 | 37.73 | 37.39 | 37.39 | 37.00 | 400 |
| Jan 18, 2024 | 36.70 | 36.70 | 35.95 | 35.95 | 35.57 | 1,400 |
| Jan 17, 2024 | 35.65 | 35.65 | 35.29 | 35.29 | 34.92 | 18,300 |
| Jan 16, 2024 | 36.35 | 36.49 | 35.95 | 35.95 | 35.57 | 1,100 |
| Jan 12, 2024 | 37.25 | 37.76 | 37.25 | 37.76 | 37.36 | 2,200 |
| Jan 11, 2024 | 37.50 | 38.10 | 37.07 | 37.07 | 36.68 | 1,400 |
| Jan 10, 2024 | 38.00 | 38.00 | 37.69 | 37.69 | 37.29 | 500 |
| Jan 09, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | - |
| Jan 08, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.82 | 2,400 |
| Jan 05, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.03 | 100 |
| Jan 04, 2024 | 37.90 | 38.05 | 37.90 | 38.05 | 37.65 | 300 |
| Jan 03, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 38.77 | 200 |
| Jan 02, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
| Dec 29, 2023 | 41.64 | 41.64 | 41.64 | 41.64 | 41.20 | - |
| Dec 28, 2023 | 41.37 | 41.87 | 41.37 | 41.64 | 41.20 | 1,500 |
| Dec 27, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.56 | - |
| Dec 26, 2023 | 40.85 | 42.00 | 40.26 | 42.00 | 41.56 | 4,100 |
| Dec 22, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 300 |
| Dec 21, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.86 | 200 |
| Dec 20, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 40.72 | - |
| Dec 19, 2023 | 41.00 | 41.15 | 41.00 | 41.15 | 40.72 | 2,600 |
| Dec 18, 2023 | 41.68 | 41.68 | 41.01 | 41.01 | 40.58 | 7,700 |
| Dec 15, 2023 | 42.27 | 42.27 | 42.27 | 42.27 | 41.82 | 400 |
| Dec 14, 2023 | 42.41 | 42.41 | 42.37 | 42.37 | 41.92 | 400 |
| Dec 13, 2023 | 40.25 | 40.30 | 40.07 | 40.25 | 39.83 | 900 |
| Dec 12, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.19 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.