Infineon Technologies AG (IFNNY)
OTCMKTS · Delayed Price · Currency is USD
40.79
+0.37 (0.92%)
Jun 6, 2025, 3:58 PM EDT

Infineon Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202540.9640.9640.5640.8040.800.94%93,545
Jun 5, 202541.1441.2640.3040.4240.42-1.17%730,958
Jun 4, 202540.5541.0040.4540.9040.904.55%129,163
Jun 3, 202538.4939.1938.4439.1239.120.46%180,714
Jun 2, 202538.1738.9538.1738.9438.94-0.15%91,646
May 30, 202539.1439.1938.3639.0039.00-0.65%305,721
May 29, 202539.7739.7739.1639.2639.260.50%327,138
May 28, 202539.3639.3738.7439.0639.06-0.48%876,019
May 27, 202539.5939.6039.2139.2539.254.22%1,321,764
May 23, 202537.7738.1637.6537.6637.66-3.81%588,334
May 22, 202539.0539.4638.8139.1539.151.32%279,803
May 21, 202539.1239.4338.4838.6438.64-1.23%257,184
May 20, 202538.5039.2438.1839.1239.123.14%270,023
May 19, 202537.2438.0237.2337.9337.931.44%247,172
May 16, 202537.5637.5937.2437.3937.39-1.08%248,840
May 15, 202538.0638.1037.5837.8037.80-1.95%1,612,000
May 14, 202538.8939.1238.3338.5538.55-0.26%234,184
May 13, 202537.8838.7737.7938.6538.651.90%330,913
May 12, 202537.9438.0637.3837.9337.936.75%321,605
May 9, 202535.5835.9035.4635.5335.531.54%719,396
May 8, 202534.8035.2834.5134.9934.991.53%256,541
May 7, 202534.1634.8133.9834.4634.463.34%374,627
May 6, 202533.4233.5533.2533.3533.35-2.34%164,391
May 5, 202534.2734.3034.0734.1534.150.21%241,442
May 2, 202533.9334.2933.9334.0834.082.31%129,120
May 1, 202532.3033.7432.3033.3133.311.03%302,335
Apr 30, 202532.3233.0832.1332.9732.97-1.46%140,939
Apr 29, 202533.1933.6033.1933.4633.46-2.70%184,627
Apr 28, 202534.6034.6333.8734.3934.39-0.28%493,712
Apr 25, 202533.8734.6533.8434.4934.491.79%372,837
Apr 24, 202533.3033.8833.1033.8833.888.35%289,120
Apr 23, 202531.8732.3131.1131.2731.272.16%282,346
Apr 22, 202530.1530.8130.0930.6130.613.38%356,369
Apr 21, 202529.8130.4629.2229.6129.61-2.34%447,885
Apr 17, 202530.4730.5230.1830.3230.321.03%345,215
Apr 16, 202530.0930.4829.6030.0130.01-1.80%448,284
Apr 15, 202530.6931.1430.3930.5630.561.02%444,587
Apr 14, 202530.2730.5829.8630.2530.250.77%390,031
Apr 11, 202529.2830.0629.0430.0230.022.74%2,394,762
Apr 10, 202529.6329.7928.2629.2229.22-3.75%2,146,281
Apr 9, 202526.7730.5226.6830.3630.3614.96%1,028,761
Apr 8, 202528.3228.4625.8026.4126.41-4.66%1,152,882
Apr 7, 202526.7929.7126.3927.7027.70-2.02%985,042
Apr 4, 202528.7528.8627.5728.2728.27-8.21%546,143
Apr 3, 202532.3332.3830.7230.8030.80-7.56%357,893
Apr 2, 202532.5533.4732.5533.3233.320.18%139,382
Apr 1, 202533.0433.4932.7833.2633.260.42%485,721
Mar 31, 202532.7933.3032.4733.1233.12-1.84%715,912
Mar 28, 202534.4034.4533.5433.7433.74-3.27%129,764
Mar 27, 202535.1335.2434.8034.8834.88-2.13%203,136