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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 40.96 | 40.96 | 40.56 | 40.80 | 40.80 | 0.94% | 93,545 |
| Jun 5, 2025 | 41.14 | 41.26 | 40.30 | 40.42 | 40.42 | -1.17% | 730,958 |
| Jun 4, 2025 | 40.55 | 41.00 | 40.45 | 40.90 | 40.90 | 4.55% | 129,163 |
| Jun 3, 2025 | 38.49 | 39.19 | 38.44 | 39.12 | 39.12 | 0.46% | 180,714 |
| Jun 2, 2025 | 38.17 | 38.95 | 38.17 | 38.94 | 38.94 | -0.15% | 91,646 |
| May 30, 2025 | 39.14 | 39.19 | 38.36 | 39.00 | 39.00 | -0.65% | 305,721 |
| May 29, 2025 | 39.77 | 39.77 | 39.16 | 39.26 | 39.26 | 0.50% | 327,138 |
| May 28, 2025 | 39.36 | 39.37 | 38.74 | 39.06 | 39.06 | -0.48% | 876,019 |
| May 27, 2025 | 39.59 | 39.60 | 39.21 | 39.25 | 39.25 | 4.22% | 1,321,764 |
| May 23, 2025 | 37.77 | 38.16 | 37.65 | 37.66 | 37.66 | -3.81% | 588,334 |
| May 22, 2025 | 39.05 | 39.46 | 38.81 | 39.15 | 39.15 | 1.32% | 279,803 |
| May 21, 2025 | 39.12 | 39.43 | 38.48 | 38.64 | 38.64 | -1.23% | 257,184 |
| May 20, 2025 | 38.50 | 39.24 | 38.18 | 39.12 | 39.12 | 3.14% | 270,023 |
| May 19, 2025 | 37.24 | 38.02 | 37.23 | 37.93 | 37.93 | 1.44% | 247,172 |
| May 16, 2025 | 37.56 | 37.59 | 37.24 | 37.39 | 37.39 | -1.08% | 248,840 |
| May 15, 2025 | 38.06 | 38.10 | 37.58 | 37.80 | 37.80 | -1.95% | 1,612,000 |
| May 14, 2025 | 38.89 | 39.12 | 38.33 | 38.55 | 38.55 | -0.26% | 234,184 |
| May 13, 2025 | 37.88 | 38.77 | 37.79 | 38.65 | 38.65 | 1.90% | 330,913 |
| May 12, 2025 | 37.94 | 38.06 | 37.38 | 37.93 | 37.93 | 6.75% | 321,605 |
| May 9, 2025 | 35.58 | 35.90 | 35.46 | 35.53 | 35.53 | 1.54% | 719,396 |
| May 8, 2025 | 34.80 | 35.28 | 34.51 | 34.99 | 34.99 | 1.53% | 256,541 |
| May 7, 2025 | 34.16 | 34.81 | 33.98 | 34.46 | 34.46 | 3.34% | 374,627 |
| May 6, 2025 | 33.42 | 33.55 | 33.25 | 33.35 | 33.35 | -2.34% | 164,391 |
| May 5, 2025 | 34.27 | 34.30 | 34.07 | 34.15 | 34.15 | 0.21% | 241,442 |
| May 2, 2025 | 33.93 | 34.29 | 33.93 | 34.08 | 34.08 | 2.31% | 129,120 |
| May 1, 2025 | 32.30 | 33.74 | 32.30 | 33.31 | 33.31 | 1.03% | 302,335 |
| Apr 30, 2025 | 32.32 | 33.08 | 32.13 | 32.97 | 32.97 | -1.46% | 140,939 |
| Apr 29, 2025 | 33.19 | 33.60 | 33.19 | 33.46 | 33.46 | -2.70% | 184,627 |
| Apr 28, 2025 | 34.60 | 34.63 | 33.87 | 34.39 | 34.39 | -0.28% | 493,712 |
| Apr 25, 2025 | 33.87 | 34.65 | 33.84 | 34.49 | 34.49 | 1.79% | 372,837 |
| Apr 24, 2025 | 33.30 | 33.88 | 33.10 | 33.88 | 33.88 | 8.35% | 289,120 |
| Apr 23, 2025 | 31.87 | 32.31 | 31.11 | 31.27 | 31.27 | 2.16% | 282,346 |
| Apr 22, 2025 | 30.15 | 30.81 | 30.09 | 30.61 | 30.61 | 3.38% | 356,369 |
| Apr 21, 2025 | 29.81 | 30.46 | 29.22 | 29.61 | 29.61 | -2.34% | 447,885 |
| Apr 17, 2025 | 30.47 | 30.52 | 30.18 | 30.32 | 30.32 | 1.03% | 345,215 |
| Apr 16, 2025 | 30.09 | 30.48 | 29.60 | 30.01 | 30.01 | -1.80% | 448,284 |
| Apr 15, 2025 | 30.69 | 31.14 | 30.39 | 30.56 | 30.56 | 1.02% | 444,587 |
| Apr 14, 2025 | 30.27 | 30.58 | 29.86 | 30.25 | 30.25 | 0.77% | 390,031 |
| Apr 11, 2025 | 29.28 | 30.06 | 29.04 | 30.02 | 30.02 | 2.74% | 2,394,762 |
| Apr 10, 2025 | 29.63 | 29.79 | 28.26 | 29.22 | 29.22 | -3.75% | 2,146,281 |
| Apr 9, 2025 | 26.77 | 30.52 | 26.68 | 30.36 | 30.36 | 14.96% | 1,028,761 |
| Apr 8, 2025 | 28.32 | 28.46 | 25.80 | 26.41 | 26.41 | -4.66% | 1,152,882 |
| Apr 7, 2025 | 26.79 | 29.71 | 26.39 | 27.70 | 27.70 | -2.02% | 985,042 |
| Apr 4, 2025 | 28.75 | 28.86 | 27.57 | 28.27 | 28.27 | -8.21% | 546,143 |
| Apr 3, 2025 | 32.33 | 32.38 | 30.72 | 30.80 | 30.80 | -7.56% | 357,893 |
| Apr 2, 2025 | 32.55 | 33.47 | 32.55 | 33.32 | 33.32 | 0.18% | 139,382 |
| Apr 1, 2025 | 33.04 | 33.49 | 32.78 | 33.26 | 33.26 | 0.42% | 485,721 |
| Mar 31, 2025 | 32.79 | 33.30 | 32.47 | 33.12 | 33.12 | -1.84% | 715,912 |
| Mar 28, 2025 | 34.40 | 34.45 | 33.54 | 33.74 | 33.74 | -3.27% | 129,764 |
| Mar 27, 2025 | 35.13 | 35.24 | 34.80 | 34.88 | 34.88 | -2.13% | 203,136 |