Infineon Technologies AG (IFNNY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 34.31 | 34.50 | 33.90 | 34.01 | 34.01 | 147,933 |
| May 02, 2024 | 34.25 | 34.27 | 33.56 | 33.95 | 33.95 | 384,600 |
| May 01, 2024 | 33.69 | 35.75 | 33.69 | 34.06 | 34.06 | 76,900 |
| Apr 30, 2024 | 35.55 | 35.56 | 34.72 | 34.73 | 34.73 | 156,400 |
| Apr 29, 2024 | 35.01 | 35.27 | 34.96 | 35.21 | 35.21 | 99,300 |
| Apr 26, 2024 | 35.11 | 35.54 | 35.01 | 35.43 | 35.43 | 134,600 |
| Apr 25, 2024 | 34.85 | 35.29 | 34.59 | 34.90 | 34.90 | 192,300 |
| Apr 24, 2024 | 34.01 | 34.10 | 33.43 | 33.62 | 33.62 | 128,900 |
| Apr 23, 2024 | 31.72 | 32.23 | 31.70 | 32.23 | 32.23 | 447,900 |
| Apr 22, 2024 | 32.09 | 32.19 | 31.75 | 32.09 | 32.09 | 554,400 |
| Apr 19, 2024 | 32.42 | 32.45 | 31.64 | 31.68 | 31.68 | 309,800 |
| Apr 18, 2024 | 32.72 | 33.08 | 32.36 | 32.57 | 32.57 | 140,200 |
| Apr 17, 2024 | 33.88 | 33.88 | 33.28 | 33.53 | 33.53 | 133,500 |
| Apr 16, 2024 | 33.95 | 34.20 | 33.75 | 34.11 | 34.11 | 206,900 |
| Apr 15, 2024 | 35.01 | 35.03 | 33.90 | 33.91 | 33.91 | 114,700 |
| Apr 12, 2024 | 34.00 | 34.24 | 33.89 | 34.05 | 34.05 | 111,900 |
| Apr 11, 2024 | 35.86 | 35.86 | 34.90 | 35.56 | 35.56 | 110,500 |
| Apr 10, 2024 | 36.21 | 36.35 | 35.88 | 35.96 | 35.96 | 122,900 |
| Apr 09, 2024 | 36.40 | 36.76 | 36.09 | 36.49 | 36.49 | 138,900 |
| Apr 08, 2024 | 34.84 | 35.28 | 34.79 | 34.94 | 34.94 | 172,200 |
| Apr 05, 2024 | 34.29 | 34.38 | 34.05 | 34.18 | 34.18 | 162,600 |
| Apr 04, 2024 | 34.50 | 34.80 | 33.68 | 33.68 | 33.68 | 360,100 |
| Apr 03, 2024 | 34.07 | 34.36 | 33.94 | 34.12 | 34.12 | 461,000 |
| Apr 02, 2024 | 33.34 | 33.41 | 33.11 | 33.33 | 33.33 | 141,900 |
| Apr 01, 2024 | 34.02 | 34.80 | 33.33 | 34.56 | 34.56 | 173,600 |
| Mar 28, 2024 | 34.02 | 34.20 | 33.84 | 34.02 | 34.02 | 87,500 |
| Mar 27, 2024 | 34.08 | 34.25 | 33.69 | 34.21 | 34.21 | 200,800 |
| Mar 26, 2024 | 34.15 | 34.30 | 33.82 | 33.88 | 33.88 | 227,200 |
| Mar 25, 2024 | 33.26 | 33.66 | 33.26 | 33.37 | 33.37 | 144,300 |
| Mar 22, 2024 | 33.93 | 34.07 | 33.74 | 33.94 | 33.94 | 89,100 |
| Mar 21, 2024 | 34.58 | 34.74 | 34.29 | 34.33 | 34.33 | 164,100 |
| Mar 20, 2024 | 33.84 | 34.46 | 33.40 | 34.42 | 34.42 | 182,000 |
| Mar 19, 2024 | 34.35 | 34.39 | 33.93 | 34.33 | 34.33 | 321,200 |
| Mar 18, 2024 | 34.80 | 35.13 | 34.68 | 34.84 | 34.84 | 157,000 |
| Mar 15, 2024 | 34.77 | 35.06 | 34.63 | 34.98 | 34.98 | 161,200 |
| Mar 14, 2024 | 37.28 | 37.57 | 36.66 | 36.81 | 36.81 | 112,400 |
| Mar 13, 2024 | 38.39 | 38.51 | 38.06 | 38.47 | 38.47 | 83,100 |
| Mar 12, 2024 | 37.53 | 38.29 | 37.03 | 38.29 | 38.29 | 88,100 |
| Mar 11, 2024 | 36.64 | 37.03 | 36.52 | 36.87 | 36.87 | 298,400 |
| Mar 08, 2024 | 38.11 | 38.22 | 37.04 | 37.21 | 37.21 | 192,900 |
| Mar 07, 2024 | 37.15 | 38.24 | 37.13 | 38.22 | 38.22 | 147,300 |
| Mar 06, 2024 | 36.65 | 37.08 | 36.53 | 36.92 | 36.92 | 162,400 |
| Mar 05, 2024 | 36.24 | 36.33 | 35.75 | 36.06 | 36.06 | 178,100 |
| Mar 04, 2024 | 36.74 | 36.79 | 36.41 | 36.59 | 36.59 | 166,800 |
| Mar 01, 2024 | 36.51 | 37.13 | 36.41 | 37.06 | 37.06 | 323,100 |
| Feb 29, 2024 | 36.29 | 36.32 | 35.71 | 36.09 | 36.09 | 79,400 |
| Feb 28, 2024 | 36.14 | 36.14 | 35.75 | 36.05 | 36.05 | 89,900 |
| Feb 27, 2024 | 36.80 | 37.62 | 36.70 | 37.46 | 37.46 | 163,300 |
| Feb 26, 2024 | 35.93 | 36.23 | 35.81 | 36.02 | 36.02 | 278,400 |
| Feb 26, 2024 | 0.38 Dividend | |||||
| Feb 23, 2024 | 36.57 | 36.65 | 35.59 | 35.70 | 35.32 | 84,100 |
| Feb 22, 2024 | 36.72 | 36.92 | 36.18 | 36.41 | 36.02 | 130,000 |
| Feb 21, 2024 | 35.62 | 35.71 | 35.31 | 35.59 | 35.21 | 162,400 |
| Feb 20, 2024 | 35.24 | 35.48 | 35.00 | 35.40 | 35.02 | 165,500 |
| Feb 16, 2024 | 35.93 | 36.17 | 35.35 | 35.82 | 35.44 | 171,200 |
| Feb 15, 2024 | 36.10 | 36.25 | 35.89 | 36.00 | 35.62 | 137,700 |
| Feb 14, 2024 | 35.02 | 35.60 | 34.89 | 35.60 | 35.22 | 385,500 |
| Feb 13, 2024 | 34.62 | 34.99 | 34.51 | 34.62 | 34.25 | 144,700 |
| Feb 12, 2024 | 36.60 | 36.94 | 36.51 | 36.55 | 36.16 | 143,300 |
| Feb 09, 2024 | 35.84 | 36.43 | 35.84 | 36.34 | 35.95 | 215,000 |
| Feb 08, 2024 | 35.51 | 35.94 | 35.46 | 35.61 | 35.23 | 440,900 |
| Feb 07, 2024 | 34.52 | 34.66 | 34.21 | 34.44 | 34.07 | 2,169,900 |
| Feb 06, 2024 | 35.94 | 36.42 | 35.69 | 36.15 | 35.77 | 229,500 |
| Feb 05, 2024 | 37.12 | 37.52 | 36.79 | 37.52 | 37.12 | 588,700 |
| Feb 02, 2024 | 36.14 | 36.58 | 36.14 | 36.55 | 36.16 | 577,100 |
| Feb 01, 2024 | 36.47 | 36.69 | 35.95 | 36.57 | 36.18 | 99,300 |
| Jan 31, 2024 | 36.52 | 36.97 | 36.43 | 36.54 | 36.15 | 116,300 |
| Jan 30, 2024 | 37.23 | 37.30 | 36.81 | 36.90 | 36.51 | 81,500 |
| Jan 29, 2024 | 36.39 | 36.60 | 36.18 | 36.60 | 36.21 | 137,400 |
| Jan 26, 2024 | 37.17 | 37.43 | 37.09 | 37.19 | 36.79 | 169,000 |
| Jan 25, 2024 | 37.41 | 37.79 | 37.10 | 37.32 | 36.92 | 109,500 |
| Jan 24, 2024 | 38.17 | 38.48 | 37.77 | 37.94 | 37.54 | 151,400 |
| Jan 23, 2024 | 37.89 | 38.06 | 37.70 | 37.99 | 37.59 | 366,000 |
| Jan 22, 2024 | 37.79 | 38.06 | 37.65 | 37.76 | 37.36 | 133,100 |
| Jan 19, 2024 | 37.26 | 37.89 | 37.12 | 37.85 | 37.45 | 227,400 |
| Jan 18, 2024 | 36.88 | 37.35 | 36.55 | 37.30 | 36.90 | 1,329,400 |
| Jan 17, 2024 | 35.41 | 35.54 | 35.04 | 35.54 | 35.16 | 476,600 |
| Jan 16, 2024 | 36.18 | 36.58 | 36.00 | 36.39 | 36.00 | 150,000 |
| Jan 12, 2024 | 37.63 | 37.78 | 37.35 | 37.53 | 37.13 | 92,500 |
| Jan 11, 2024 | 37.85 | 38.01 | 37.42 | 37.99 | 37.59 | 115,800 |
| Jan 10, 2024 | 37.82 | 38.29 | 37.53 | 38.25 | 37.84 | 98,800 |
| Jan 09, 2024 | 38.45 | 38.73 | 38.34 | 38.57 | 38.16 | 87,400 |
| Jan 08, 2024 | 38.73 | 39.46 | 38.69 | 39.46 | 39.04 | 74,500 |
| Jan 05, 2024 | 38.08 | 38.72 | 38.08 | 38.35 | 37.94 | 68,000 |
| Jan 04, 2024 | 37.07 | 38.27 | 37.01 | 38.01 | 37.61 | 100,100 |
| Jan 03, 2024 | 38.93 | 39.05 | 38.49 | 38.89 | 38.48 | 194,500 |
| Jan 02, 2024 | 40.61 | 40.62 | 40.02 | 40.15 | 39.72 | 111,700 |
| Dec 29, 2023 | 42.20 | 42.20 | 41.21 | 41.85 | 41.40 | 57,500 |
| Dec 28, 2023 | 41.73 | 41.85 | 41.56 | 41.67 | 41.23 | 84,200 |
| Dec 27, 2023 | 42.06 | 42.24 | 41.99 | 42.24 | 41.79 | 79,200 |
| Dec 26, 2023 | 41.33 | 42.14 | 41.33 | 42.03 | 41.58 | 93,300 |
| Dec 22, 2023 | 41.56 | 41.70 | 41.17 | 41.37 | 40.93 | 67,500 |
| Dec 21, 2023 | 41.57 | 41.88 | 41.41 | 41.81 | 41.36 | 123,000 |
| Dec 20, 2023 | 41.26 | 41.47 | 40.56 | 40.56 | 40.13 | 138,900 |
| Dec 19, 2023 | 41.84 | 42.05 | 41.62 | 41.82 | 41.37 | 87,200 |
| Dec 18, 2023 | 41.60 | 41.66 | 41.17 | 41.60 | 41.16 | 128,700 |
| Dec 15, 2023 | 41.99 | 42.45 | 41.97 | 42.00 | 41.55 | 135,600 |
| Dec 14, 2023 | 41.85 | 42.31 | 41.66 | 42.25 | 41.80 | 131,600 |
| Dec 13, 2023 | 40.09 | 40.81 | 39.84 | 40.65 | 40.22 | 95,100 |
| Dec 12, 2023 | 40.01 | 40.19 | 39.86 | 40.10 | 39.67 | 73,500 |
| *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.