Infineon Technologies AG (IFNNY)
OTCMKTS
· Delayed Price · Currency is USD
33.15
+0.08 (0.24%)
Dec 24, 2024, 12:35 PM EST
Infineon Technologies AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 33.65 | 33.65 | 32.00 | 33.33 | 33.33 | 0.79% | 140,571 |
Dec 23, 2024 | 32.53 | 33.10 | 32.53 | 33.07 | 33.07 | 1.10% | 278,730 |
Dec 20, 2024 | 32.31 | 32.95 | 32.31 | 32.71 | 32.71 | -0.70% | 222,475 |
Dec 19, 2024 | 33.62 | 33.66 | 32.94 | 32.94 | 32.94 | -2.72% | 292,244 |
Dec 18, 2024 | 35.02 | 35.42 | 33.86 | 33.86 | 33.86 | -2.14% | 243,582 |
Dec 17, 2024 | 35.00 | 35.22 | 34.53 | 34.60 | 34.60 | -0.29% | 173,037 |
Dec 16, 2024 | 34.29 | 34.78 | 34.05 | 34.70 | 34.70 | -0.23% | 300,801 |
Dec 13, 2024 | 34.78 | 34.86 | 34.57 | 34.78 | 34.78 | 0.23% | 142,968 |
Dec 12, 2024 | 34.71 | 34.97 | 34.63 | 34.70 | 34.70 | -0.23% | 161,374 |
Dec 11, 2024 | 34.96 | 34.98 | 34.65 | 34.78 | 34.78 | -0.34% | 171,986 |
Dec 10, 2024 | 35.27 | 35.33 | 34.87 | 34.90 | 34.90 | -0.48% | 221,832 |
Dec 9, 2024 | 35.30 | 35.38 | 35.07 | 35.07 | 35.07 | 1.53% | 317,118 |
Dec 6, 2024 | 34.05 | 34.54 | 33.99 | 34.54 | 34.54 | 1.71% | 275,848 |
Dec 5, 2024 | 34.06 | 34.21 | 33.85 | 33.96 | 33.96 | 0.98% | 250,546 |
Dec 4, 2024 | 33.77 | 33.78 | 33.48 | 33.63 | 33.63 | 0.81% | 443,093 |
Dec 3, 2024 | 32.54 | 33.46 | 32.49 | 33.36 | 33.36 | 1.83% | 1,367,351 |
Dec 2, 2024 | 32.37 | 32.78 | 32.31 | 32.76 | 32.76 | 0.80% | 389,167 |
Nov 29, 2024 | 31.76 | 32.58 | 31.72 | 32.50 | 32.50 | 2.07% | 163,271 |
Nov 27, 2024 | 31.84 | 31.94 | 31.62 | 31.84 | 31.84 | - | 240,415 |
Nov 26, 2024 | 32.74 | 32.75 | 31.71 | 31.84 | 31.84 | 0.32% | 444,495 |
Nov 25, 2024 | 31.83 | 32.08 | 31.63 | 31.74 | 31.74 | 1.37% | 288,570 |
Nov 22, 2024 | 30.77 | 31.36 | 30.75 | 31.31 | 31.31 | 2.59% | 167,401 |
Nov 21, 2024 | 30.47 | 30.60 | 30.24 | 30.52 | 30.52 | -1.07% | 231,797 |
Nov 20, 2024 | 30.89 | 30.94 | 30.49 | 30.85 | 30.85 | -0.06% | 138,680 |
Nov 19, 2024 | 30.35 | 30.94 | 30.31 | 30.87 | 30.87 | -1.44% | 341,913 |
Nov 18, 2024 | 31.51 | 31.70 | 31.29 | 31.32 | 31.32 | -1.48% | 276,537 |
Nov 15, 2024 | 31.91 | 31.94 | 31.65 | 31.79 | 31.79 | -1.33% | 447,330 |
Nov 14, 2024 | 31.75 | 32.55 | 31.73 | 32.22 | 32.22 | 3.50% | 172,115 |
Nov 13, 2024 | 31.40 | 31.48 | 30.98 | 31.13 | 31.13 | -5.09% | 234,325 |
Nov 12, 2024 | 33.35 | 33.38 | 32.50 | 32.80 | 32.80 | 2.79% | 542,843 |
Nov 11, 2024 | 32.53 | 32.53 | 31.50 | 31.91 | 31.91 | 3.27% | 236,217 |
Nov 8, 2024 | 30.80 | 30.90 | 30.56 | 30.90 | 30.90 | -1.56% | 208,198 |
Nov 7, 2024 | 31.33 | 31.44 | 30.97 | 31.39 | 31.39 | 2.35% | 197,952 |
Nov 6, 2024 | 30.52 | 30.73 | 30.06 | 30.67 | 30.67 | -4.25% | 158,776 |
Nov 5, 2024 | 31.82 | 32.12 | 31.78 | 32.03 | 32.03 | 1.42% | 125,357 |
Nov 4, 2024 | 31.75 | 31.87 | 31.53 | 31.58 | 31.58 | -0.75% | 181,662 |
Nov 1, 2024 | 31.55 | 32.04 | 31.46 | 31.82 | 31.82 | 0.54% | 191,393 |
Oct 31, 2024 | 32.03 | 32.03 | 31.33 | 31.65 | 31.65 | -1.83% | 441,839 |
Oct 30, 2024 | 32.34 | 32.57 | 32.11 | 32.24 | 32.24 | -3.90% | 203,598 |
Oct 29, 2024 | 33.02 | 33.62 | 32.90 | 33.55 | 33.55 | 0.39% | 148,847 |
Oct 28, 2024 | 32.41 | 33.56 | 32.28 | 33.42 | 33.42 | 1.27% | 250,480 |
Oct 25, 2024 | 33.15 | 33.67 | 32.95 | 33.00 | 33.00 | -0.60% | 173,982 |
Oct 24, 2024 | 33.52 | 33.52 | 32.97 | 33.20 | 33.20 | 1.47% | 329,930 |
Oct 23, 2024 | 33.09 | 33.28 | 32.42 | 32.72 | 32.72 | 2.09% | 213,961 |
Oct 22, 2024 | 32.20 | 32.32 | 32.00 | 32.05 | 32.05 | -1.51% | 260,869 |
Oct 21, 2024 | 32.72 | 32.77 | 32.40 | 32.54 | 32.54 | -2.63% | 178,029 |
Oct 18, 2024 | 33.76 | 33.76 | 33.33 | 33.42 | 33.42 | 0.66% | 209,077 |
Oct 17, 2024 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 0.70% | 521,013 |
Oct 16, 2024 | 33.12 | 33.26 | 32.93 | 32.97 | 32.97 | -0.33% | 951,931 |
Oct 15, 2024 | 34.15 | 34.28 | 32.97 | 33.08 | 33.08 | -2.42% | 719,393 |
Oct 14, 2024 | 33.58 | 34.15 | 33.50 | 33.90 | 33.90 | 1.71% | 172,676 |
Oct 11, 2024 | 32.88 | 33.42 | 32.86 | 33.33 | 33.33 | 0.33% | 159,111 |
Oct 10, 2024 | 33.07 | 33.22 | 32.84 | 33.22 | 33.22 | -0.54% | 87,071 |
Oct 9, 2024 | 32.87 | 33.63 | 32.87 | 33.40 | 33.40 | 1.83% | 432,477 |
Oct 8, 2024 | 32.59 | 32.88 | 32.41 | 32.80 | 32.80 | -1.53% | 211,943 |
Oct 7, 2024 | 33.22 | 33.50 | 33.12 | 33.31 | 33.31 | -0.80% | 230,443 |
Oct 4, 2024 | 33.19 | 33.58 | 33.00 | 33.58 | 33.58 | 2.35% | 146,731 |
Oct 3, 2024 | 33.01 | 33.15 | 32.60 | 32.81 | 32.81 | -2.70% | 311,908 |
Oct 2, 2024 | 33.54 | 33.91 | 33.48 | 33.72 | 33.72 | -0.50% | 146,308 |
Oct 1, 2024 | 34.63 | 34.63 | 33.59 | 33.89 | 33.89 | -3.50% | 116,559 |
Sep 30, 2024 | 35.21 | 35.32 | 34.81 | 35.12 | 35.12 | -3.25% | 141,631 |
Sep 27, 2024 | 36.29 | 36.53 | 36.16 | 36.30 | 36.30 | 5.22% | 344,502 |
Sep 26, 2024 | 34.56 | 34.62 | 34.13 | 34.50 | 34.50 | 5.25% | 340,968 |
Sep 25, 2024 | 33.10 | 33.13 | 32.71 | 32.78 | 32.78 | -0.76% | 115,720 |
Sep 24, 2024 | 33.10 | 33.23 | 32.61 | 33.03 | 33.03 | 1.98% | 222,288 |
Sep 23, 2024 | 32.48 | 32.64 | 32.20 | 32.39 | 32.39 | -0.28% | 127,872 |
Sep 20, 2024 | 33.02 | 33.09 | 32.19 | 32.48 | 32.48 | -5.42% | 292,909 |
Sep 19, 2024 | 34.44 | 34.57 | 34.18 | 34.34 | 34.34 | 2.57% | 157,830 |
Sep 18, 2024 | 33.74 | 34.38 | 33.43 | 33.48 | 33.48 | 1.03% | 157,167 |
Sep 17, 2024 | 33.28 | 33.42 | 33.00 | 33.14 | 33.14 | 1.94% | 314,383 |
Sep 16, 2024 | 32.69 | 32.69 | 32.15 | 32.51 | 32.51 | -1.43% | 534,176 |
Sep 13, 2024 | 32.54 | 33.09 | 32.52 | 32.98 | 32.98 | 1.54% | 191,237 |
Sep 12, 2024 | 32.57 | 32.59 | 32.19 | 32.48 | 32.48 | -0.12% | 246,942 |
Sep 11, 2024 | 31.87 | 32.59 | 31.36 | 32.52 | 32.52 | 2.72% | 276,349 |
Sep 10, 2024 | 31.77 | 31.82 | 31.26 | 31.66 | 31.66 | -2.46% | 345,264 |
Sep 9, 2024 | 32.34 | 32.47 | 32.04 | 32.46 | 32.46 | 1.00% | 265,734 |
Sep 6, 2024 | 33.26 | 33.33 | 32.00 | 32.14 | 32.14 | -3.71% | 241,558 |
Sep 5, 2024 | 33.09 | 33.61 | 33.09 | 33.38 | 33.38 | 0.30% | 207,900 |
Sep 4, 2024 | 33.05 | 33.65 | 33.04 | 33.28 | 33.28 | -2.43% | 154,023 |
Sep 3, 2024 | 35.45 | 35.49 | 33.97 | 34.11 | 34.11 | -6.62% | 449,660 |
Aug 30, 2024 | 36.41 | 36.67 | 36.28 | 36.53 | 36.53 | 1.67% | 195,554 |
Aug 29, 2024 | 36.62 | 36.62 | 35.81 | 35.93 | 35.93 | -0.31% | 105,943 |
Aug 28, 2024 | 36.14 | 36.21 | 35.77 | 36.04 | 36.04 | -0.55% | 89,064 |
Aug 27, 2024 | 36.11 | 36.35 | 35.91 | 36.24 | 36.24 | 1.29% | 90,289 |
Aug 26, 2024 | 36.05 | 36.14 | 35.75 | 35.78 | 35.78 | -0.33% | 132,933 |
Aug 23, 2024 | 35.54 | 36.17 | 35.37 | 35.90 | 35.90 | 1.79% | 93,912 |
Aug 22, 2024 | 35.83 | 35.91 | 35.14 | 35.27 | 35.27 | -1.70% | 111,555 |
Aug 21, 2024 | 35.95 | 36.00 | 35.49 | 35.88 | 35.88 | 1.82% | 116,995 |
Aug 20, 2024 | 35.28 | 35.41 | 34.94 | 35.24 | 35.24 | -0.28% | 156,367 |
Aug 19, 2024 | 34.89 | 35.43 | 34.79 | 35.34 | 35.34 | 1.14% | 196,772 |
Aug 16, 2024 | 35.01 | 35.21 | 34.81 | 34.94 | 34.94 | -0.14% | 829,879 |
Aug 15, 2024 | 34.53 | 35.00 | 34.48 | 34.99 | 34.99 | 3.95% | 1,466,836 |
Aug 14, 2024 | 33.76 | 33.82 | 33.39 | 33.66 | 33.66 | 0.45% | 764,094 |
Aug 13, 2024 | 32.90 | 33.64 | 32.90 | 33.51 | 33.51 | 0.90% | 542,634 |
Aug 12, 2024 | 33.39 | 33.39 | 33.03 | 33.21 | 33.21 | 0.18% | 342,069 |
Aug 9, 2024 | 32.98 | 33.29 | 32.85 | 33.15 | 33.15 | -0.06% | 402,042 |
Aug 8, 2024 | 32.86 | 33.33 | 32.60 | 33.17 | 33.17 | 2.53% | 281,356 |
Aug 7, 2024 | 33.69 | 33.70 | 32.35 | 32.35 | 32.35 | -1.22% | 409,103 |
Aug 6, 2024 | 32.26 | 33.01 | 32.14 | 32.75 | 32.75 | -0.67% | 1,084,125 |
Aug 5, 2024 | 32.02 | 33.42 | 31.86 | 32.97 | 32.97 | 2.49% | 213,369 |