Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
30.32
+0.02 (0.07%)
Nov 21, 2024, 4:00 PM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.07% | 2,098 |
| Nov 20, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.27% | 600 |
| Nov 19, 2024 | 31.01 | 31.01 | 30.30 | 30.69 | 30.69 | -2.18% | 11,912 |
| Nov 18, 2024 | 32.29 | 32.29 | 31.38 | 31.38 | 31.38 | 0.53% | 556 |
| Nov 15, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.38% | 155 |
| Nov 14, 2024 | 31.11 | 31.91 | 31.11 | 31.33 | 31.33 | 0.51% | 1,240 |
| Nov 13, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -5.83% | 310 |
| Nov 12, 2024 | 34.00 | 34.00 | 33.10 | 33.10 | 33.10 | 3.92% | 406 |
| Nov 11, 2024 | 32.54 | 32.85 | 31.65 | 31.85 | 31.85 | 3.24% | 2,863 |
| Nov 8, 2024 | 30.11 | 30.85 | 29.95 | 30.85 | 30.85 | 0.46% | 1,390 |
| Nov 7, 2024 | 30.71 | 31.38 | 30.71 | 30.71 | 30.71 | 3.05% | 555 |
| Nov 6, 2024 | 30.26 | 30.26 | 29.80 | 29.80 | 29.80 | -4.97% | 393 |
| Nov 5, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - | - |
| Nov 4, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.76% | 808 |
| Nov 1, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.16% | 151 |
| Oct 31, 2024 | 31.72 | 31.97 | 31.72 | 31.97 | 31.97 | 0.79% | 40,387 |
| Oct 30, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -4.46% | 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 | 0.15% | 992 |
| Oct 25, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.38% | 332 |
| Oct 24, 2024 | 32.60 | 32.70 | 32.60 | 32.70 | 32.70 | 1.40% | 928 |
| Oct 23, 2024 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | 0.44% | 1,560 |
| Oct 22, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.66% | 1,134 |
| Oct 21, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.33% | 418 |
| Oct 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | 301 |
| Oct 17, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.35% | 14,331 |
| Oct 16, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.37% | 80,376 |
| Oct 15, 2024 | 34.05 | 34.05 | 33.30 | 33.30 | 33.30 | -1.89% | 4,116 |
| Oct 14, 2024 | 33.88 | 34.69 | 33.88 | 33.94 | 33.94 | 1.46% | 10,854 |
| Oct 11, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 3.24% | 101 |
| Oct 10, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.06% | 234 |
| Oct 9, 2024 | 33.65 | 33.65 | 32.06 | 32.06 | 32.06 | -6.12% | 200,500 |
| Oct 8, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - | 123 |
| Oct 7, 2024 | 33.99 | 34.15 | 33.99 | 34.15 | 34.15 | 3.48% | 3,479 |
| Oct 4, 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | - | 1,557 |
| Oct 3, 2024 | 33.75 | 33.75 | 33.00 | 33.00 | 33.00 | -2.37% | 5,317 |
| Oct 2, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 38 |
| Oct 1, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | 40,112 |
| Sep 30, 2024 | 34.62 | 35.94 | 34.62 | 35.00 | 35.00 | -2.03% | 644 |
| Sep 27, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 5.98% | 338 |
| Sep 26, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 2.15% | 881 |
| Sep 25, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,830 |
| Sep 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 47 |
| Sep 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 7 |
| Sep 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.35% | 200 |
| Sep 19, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.32% | 426 |
| Sep 18, 2024 | 32.85 | 34.39 | 32.85 | 34.39 | 34.39 | 1.18% | 1,698 |
| Sep 17, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 6.99% | 233 |
| Sep 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 37 |
| Sep 13, 2024 | 33.24 | 33.24 | 31.77 | 31.77 | 31.77 | -0.59% | 1,010 |
| Sep 12, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 3.03% | 348 |
| 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 | -4.11% | 423 |
| Sep 9, 2024 | 33.04 | 33.04 | 31.66 | 32.35 | 32.35 | -2.44% | 3,052 |
| Sep 6, 2024 | 33.96 | 33.96 | 32.45 | 33.16 | 33.16 | -2.47% | 495 |
| Sep 5, 2024 | 32.46 | 34.00 | 32.30 | 34.00 | 34.00 | -2.10% | 3,016 |
| Sep 4, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - | 17 |
| Sep 3, 2024 | 36.06 | 36.06 | 34.55 | 34.73 | 34.73 | -3.53% | 3,490 |
| Aug 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 17 |
| Aug 29, 2024 | 36.67 | 36.67 | 36.00 | 36.00 | 36.00 | -0.97% | 324 |
| Aug 28, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.98% | 198 |
| Aug 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.95% | 303 |
| Aug 26, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.43% | 152 |
| Aug 23, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 90 |
| Aug 22, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - | 14 |
| Aug 21, 2024 | 35.75 | 35.75 | 35.16 | 35.16 | 35.16 | 0.46% | 2,100 |
| Aug 20, 2024 | 35.45 | 35.45 | 34.92 | 35.00 | 35.00 | 0.63% | 4,679 |
| Aug 19, 2024 | 35.85 | 35.85 | 34.78 | 34.78 | 34.78 | 0.38% | 901 |
| Aug 16, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.14% | 217 |
| Aug 15, 2024 | 33.86 | 34.65 | 33.86 | 34.60 | 34.60 | 4.34% | 3,195 |
| Aug 14, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 4.05% | 101 |
| Aug 13, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -3.93% | 470 |
| Aug 12, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - | 40 |
| Aug 9, 2024 | 33.11 | 33.18 | 33.11 | 33.18 | 33.18 | -0.23% | 60,451 |
| Aug 8, 2024 | 31.95 | 33.25 | 31.95 | 33.25 | 33.25 | 1.71% | 4,969 |
| Aug 7, 2024 | 32.93 | 33.29 | 32.69 | 32.69 | 32.69 | -0.55% | 1,844 |
| Aug 6, 2024 | 32.85 | 32.87 | 32.25 | 32.87 | 32.87 | 6.17% | 2,536 |
| Aug 5, 2024 | 31.55 | 31.55 | 30.80 | 30.96 | 30.96 | -3.61% | 1,380 |
| Aug 2, 2024 | 31.95 | 32.12 | 31.95 | 32.12 | 32.12 | -3.43% | 4,086 |
| Aug 1, 2024 | 33.91 | 34.01 | 33.26 | 33.26 | 33.26 | -1.63% | 666 |
| Jul 31, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - | 100 |
| Jul 30, 2024 | 35.14 | 35.14 | 33.81 | 33.81 | 33.81 | 1.29% | 1,133 |
| Jul 29, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.31% | 826 |
| Jul 26, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | 60 |
| Jul 25, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -7.31% | 2,537 |
| Jul 24, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | 4 |
| Jul 23, 2024 | 37.35 | 37.35 | 35.55 | 35.55 | 35.55 | -5.35% | 3,142 |
| Jul 22, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 15 |
| Jul 19, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 36 |
| Jul 18, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - | 156 |
| Jul 17, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -2.44% | 1,196 |
| Jul 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 106 |
| 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 | 1.45% | 2,479 |
| Jul 11, 2024 | 39.00 | 39.00 | 37.95 | 37.95 | 37.95 | -0.91% | 275,263 |
| Jul 10, 2024 | 38.34 | 38.34 | 37.95 | 38.30 | 38.30 | 1.46% | 2,986 |
| Jul 9, 2024 | 38.10 | 38.10 | 37.75 | 37.75 | 37.75 | -2.13% | 5,274 |
| Jul 8, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 1.51% | 257 |
| Jul 5, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.07% | 326 |
| Jul 3, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 2.82% | 1,135 |