Infineon Technologies AG (IFNNF)
OTCMKTS
· Delayed Price · Currency is USD
41.05
+0.05 (0.12%)
Feb 21, 2025, 9:40 AM EST
Infineon Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.85 | 0.44% | 9,670 |
| Jan 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 1.19% | 2,713 |
| Jan 13, 2025 | 33.32 | 33.60 | 33.32 | 33.60 | 33.30 | 2.97% | 2,674 |
| Jan 10, 2025 | 33.21 | 33.21 | 32.63 | 32.63 | 32.34 | -1.75% | 5,833 |
| Jan 8, 2025 | 33.58 | 33.58 | 33.21 | 33.21 | 32.92 | -4.65% | 982 |
| Jan 7, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.52 | 4.69% | 1,818 |
| Jan 6, 2025 | 34.50 | 34.50 | 33.27 | 33.27 | 32.98 | 3.36% | 1,270 |
| Jan 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 31.90 | -2.31% | 376 |
| Jan 2, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.66 | 0.15% | 273 |
| Dec 31, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.61 | 3.43% | 188 |
| Dec 30, 2024 | 32.32 | 32.43 | 31.52 | 31.81 | 31.53 | -3.61% | 6,409 |
| Dec 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | - | 750 |
| Dec 26, 2024 | 32.00 | 33.28 | 32.00 | 33.00 | 32.71 | 3.45% | 2,582 |
| Dec 24, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.62 | -1.85% | 1,201 |
| Dec 23, 2024 | 32.03 | 33.29 | 32.03 | 32.50 | 32.21 | -1.07% | 987 |
| Dec 20, 2024 | 31.95 | 32.85 | 31.95 | 32.85 | 32.56 | - | 11,401 |
| Dec 19, 2024 | 33.41 | 34.00 | 32.85 | 32.85 | 32.56 | -3.67% | 50,973 |
| Dec 18, 2024 | 34.40 | 34.40 | 34.10 | 34.10 | 33.80 | -1.45% | 471 |
| Dec 17, 2024 | 34.26 | 34.65 | 34.26 | 34.60 | 34.29 | -1.26% | 4,569 |
| Dec 16, 2024 | 35.03 | 35.04 | 35.03 | 35.04 | 34.73 | 2.88% | 1,010 |
| Dec 13, 2024 | 34.80 | 34.80 | 34.06 | 34.06 | 33.76 | -3.89% | 820 |
| Dec 12, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.13 | 1.33% | 373 |
| Dec 11, 2024 | 34.74 | 34.98 | 34.21 | 34.98 | 34.67 | -0.78% | 575 |
| Dec 10, 2024 | 36.09 | 36.09 | 34.71 | 35.25 | 34.94 | -1.92% | 754 |
| Dec 9, 2024 | 35.00 | 35.94 | 35.00 | 35.94 | 35.62 | 4.48% | 588 |
| Dec 6, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.10 | -0.15% | 575 |
| Dec 5, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.14 | - | 109 |
| Dec 4, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.14 | 3.45% | 2,316 |
| Dec 3, 2024 | 31.90 | 33.30 | 31.90 | 33.30 | 33.01 | 0.63% | 1,106 |
| Dec 2, 2024 | 32.38 | 33.09 | 32.00 | 33.09 | 32.80 | 4.22% | 1,074 |
| Nov 29, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.47 | - | 35 |
| Nov 27, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.47 | -0.49% | 4,645 |
| Nov 26, 2024 | 32.55 | 32.55 | 31.90 | 31.91 | 31.62 | 0.65% | 9,677 |
| Nov 25, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.42 | 0.48% | 663 |
| Nov 22, 2024 | 30.32 | 31.55 | 30.32 | 31.55 | 31.27 | 4.06% | 2,400 |
| Nov 21, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.05 | 0.07% | 2,098 |
| Nov 20, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.03 | -1.27% | 600 |
| Nov 19, 2024 | 31.01 | 31.01 | 30.30 | 30.69 | 30.42 | -2.18% | 11,912 |
| Nov 18, 2024 | 32.29 | 32.29 | 31.38 | 31.38 | 31.10 | 0.53% | 556 |
| Nov 15, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.93 | -0.38% | 155 |
| Nov 14, 2024 | 31.11 | 31.91 | 31.11 | 31.33 | 31.05 | 0.51% | 1,240 |
| Nov 13, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.89 | -5.83% | 310 |
| Nov 12, 2024 | 34.00 | 34.00 | 33.10 | 33.10 | 32.81 | 3.92% | 406 |
| Nov 11, 2024 | 32.54 | 32.85 | 31.65 | 31.85 | 31.57 | 3.24% | 2,863 |
| Nov 8, 2024 | 30.11 | 30.85 | 29.95 | 30.85 | 30.58 | 0.46% | 1,390 |
| Nov 7, 2024 | 30.71 | 31.38 | 30.71 | 30.71 | 30.44 | 3.05% | 555 |
| Nov 6, 2024 | 30.26 | 30.26 | 29.80 | 29.80 | 29.54 | -4.97% | 393 |
| Nov 5, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.08 | - | - |
| Nov 4, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.08 | -0.76% | 808 |
| Nov 1, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | -1.16% | 151 |
| Oct 31, 2024 | 31.72 | 31.97 | 31.72 | 31.97 | 31.69 | 0.79% | 40,387 |
| Oct 30, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.44 | -4.46% | 600 |
| Oct 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | - | - |
| Oct 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.91 | 0.15% | 992 |
| Oct 25, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 32.86 | 1.38% | 332 |
| Oct 24, 2024 | 32.60 | 32.70 | 32.60 | 32.70 | 32.41 | 1.40% | 928 |
| Oct 23, 2024 | 33.00 | 33.00 | 32.25 | 32.25 | 31.96 | 0.44% | 1,560 |
| Oct 22, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.83 | 0.66% | 1,134 |
| Oct 21, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.62 | -3.33% | 418 |
| Oct 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | -1.79% | 301 |
| Oct 17, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | 3.35% | 14,331 |
| Oct 16, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.22 | -2.37% | 80,376 |
| Oct 15, 2024 | 34.05 | 34.05 | 33.30 | 33.30 | 33.01 | -1.89% | 4,116 |
| Oct 14, 2024 | 33.88 | 34.69 | 33.88 | 33.94 | 33.64 | 1.46% | 10,854 |
| Oct 11, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.15 | 3.24% | 101 |
| Oct 10, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | 1.06% | 234 |
| Oct 9, 2024 | 33.65 | 33.65 | 32.06 | 32.06 | 31.78 | -6.12% | 200,500 |
| Oct 8, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 33.85 | - | 123 |
| Oct 7, 2024 | 33.99 | 34.15 | 33.99 | 34.15 | 33.85 | 3.48% | 3,479 |
| Oct 4, 2024 | 32.50 | 33.00 | 32.50 | 33.00 | 32.71 | - | 1,557 |
| Oct 3, 2024 | 33.75 | 33.75 | 33.00 | 33.00 | 32.71 | -2.37% | 5,317 |
| Oct 2, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - | 38 |
| Oct 1, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | -3.43% | 40,112 |
| Sep 30, 2024 | 34.62 | 35.94 | 34.62 | 35.00 | 34.69 | -2.03% | 644 |
| Sep 27, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.41 | 5.98% | 338 |