Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
34.01
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -3.46% | 638 |
| Mar 27, 2025 | 34.46 | 35.23 | 34.46 | 35.23 | 35.23 | -1.19% | 3,714 |
| Mar 26, 2025 | 36.60 | 36.60 | 35.65 | 35.65 | 35.65 | -2.06% | 338 |
| Mar 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 102 |
| Mar 24, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1,000 |
| Mar 21, 2025 | 34.96 | 36.40 | 34.96 | 36.40 | 36.40 | -4.84% | 319 |
| Mar 20, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 348 |
| Mar 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 77 |
| Mar 18, 2025 | 37.30 | 38.25 | 37.30 | 38.25 | 38.25 | 4.37% | 538 |
| Mar 17, 2025 | 37.40 | 37.40 | 36.65 | 36.65 | 36.65 | 0.80% | 397 |
| Mar 14, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | 87 |
| Mar 13, 2025 | 36.21 | 36.36 | 36.21 | 36.36 | 36.36 | -4.19% | 564 |
| Mar 12, 2025 | 38.10 | 38.10 | 37.72 | 37.95 | 37.95 | -0.13% | 3,258 |
| Mar 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.27% | 190 |
| Mar 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -2.56% | 156 |
| Mar 7, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 16 |
| Mar 6, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 3.95% | 270 |
| Mar 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.98% | 552 |
| Mar 4, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 220 |
| Mar 3, 2025 | 38.58 | 38.74 | 36.90 | 36.90 | 36.90 | 0.82% | 1,449 |
| Feb 28, 2025 | 35.85 | 36.60 | 35.85 | 36.60 | 36.60 | -1.08% | 4,560 |
| Feb 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.99% | 1,683 |
| Feb 26, 2025 | 38.65 | 38.65 | 38.14 | 38.14 | 38.14 | -2.58% | 1,403 |
| Feb 25, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -4.14% | 1,538 |
| Feb 24, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.51% | 150 |
| Feb 21, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - | 251 |
| Feb 20, 2025 | 40.00 | 41.05 | 39.85 | 41.05 | 40.69 | 3.92% | 2,954 |
| Feb 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | 1.22% | 469 |
| Feb 18, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.68 | - | 442 |
| Feb 14, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 38.68 | -0.45% | 5,049 |
| Feb 13, 2025 | 38.99 | 39.20 | 38.99 | 39.20 | 38.85 | 0.90% | 2,356 |
| Feb 12, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.51 | 4.41% | 127 |
| Feb 11, 2025 | 37.80 | 37.80 | 37.21 | 37.21 | 36.88 | -4.23% | 9,895 |
| Feb 10, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.51 | 0.86% | 140 |
| Feb 7, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.18 | - | 143 |
| Feb 6, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.18 | 5.39% | 610 |
| Feb 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.23 | 2.05% | 5,716 |
| Feb 4, 2025 | 36.05 | 36.05 | 35.82 | 35.82 | 35.50 | 6.63% | 1,416 |
| Feb 3, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.29 | - | 37 |
| Jan 31, 2025 | 32.62 | 33.59 | 32.62 | 33.59 | 33.29 | 3.80% | 65,666 |
| Jan 30, 2025 | 33.63 | 33.63 | 32.36 | 32.36 | 32.07 | -3.93% | 1,010 |
| Jan 29, 2025 | 34.25 | 34.30 | 33.69 | 33.69 | 33.39 | -3.06% | 64,329 |
| Jan 28, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.44 | - | - |
| Jan 27, 2025 | 35.00 | 35.09 | 34.75 | 34.75 | 34.44 | -2.42% | 1,398 |
| Jan 24, 2025 | 35.91 | 35.91 | 35.00 | 35.61 | 35.29 | -1.87% | 2,688 |
| Jan 23, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 35.97 | - | 344 |
| Jan 22, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 35.97 | - | - |
| Jan 21, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 35.97 | 5.96% | 50,815 |
| Jan 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 33.95 | 0.29% | 204 |
| Jan 16, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.85 | - | 300 |