OTC Markets OTCQX - Delayed Quote USD

Infineon Technologies AG (IFNNF)

Compare
32.25 -0.75 (-2.27%)
At close: October 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 33.00 33.00 32.25 32.25 32.25 1,600
Oct 22, 2024 32.11 32.11 32.11 32.11 32.11 1,100
Oct 21, 2024 31.90 31.90 31.90 31.90 31.90 400
Oct 18, 2024 33.00 33.00 33.00 33.00 33.00 300
Oct 17, 2024 33.60 33.60 33.60 33.60 33.60 14,300
Oct 16, 2024 32.51 32.51 32.51 32.51 32.51 80,400
Oct 15, 2024 34.05 34.05 33.30 33.30 33.30 4,100
Oct 14, 2024 33.88 34.69 33.88 33.94 33.94 10,900
Oct 11, 2024 33.45 33.45 33.45 33.45 33.45 100
Oct 10, 2024 32.40 32.40 32.40 32.40 32.40 200
Oct 9, 2024 33.65 33.65 32.06 32.06 32.06 200,500
Oct 8, 2024 34.15 34.15 34.15 34.15 34.15 -
Oct 7, 2024 33.99 34.15 33.99 34.15 34.15 3,500
Oct 4, 2024 32.50 33.00 32.50 33.00 33.00 1,600
Oct 3, 2024 33.75 33.75 33.00 33.00 33.00 5,300
Oct 2, 2024 33.80 33.80 33.80 33.80 33.80 -
Oct 1, 2024 33.80 33.80 33.80 33.80 33.80 40,100
Sep 30, 2024 34.62 35.94 34.62 35.00 35.00 600
Sep 27, 2024 35.73 35.73 35.73 35.73 35.73 300
Sep 26, 2024 33.71 33.71 33.71 33.71 33.71 900
Sep 25, 2024 33.00 33.00 33.00 33.00 33.00 1,800
Sep 24, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 23, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 20, 2024 33.00 33.00 33.00 33.00 33.00 200
Sep 19, 2024 34.50 34.50 34.50 34.50 34.50 400
Sep 18, 2024 32.85 34.39 32.85 34.39 34.39 1,700
Sep 17, 2024 33.99 33.99 33.99 33.99 33.99 200
Sep 16, 2024 31.77 31.77 31.77 31.77 31.77 -
Sep 13, 2024 33.24 33.24 31.77 31.77 31.77 1,000
Sep 12, 2024 31.96 31.96 31.96 31.96 31.96 300
Sep 11, 2024 31.02 31.02 31.02 31.02 31.02 -
Sep 10, 2024 31.50 31.50 31.02 31.02 31.02 400
Sep 9, 2024 33.04 33.04 31.66 32.35 32.35 3,100
Sep 6, 2024 33.96 33.96 32.45 33.16 33.16 500
Sep 5, 2024 32.46 34.00 32.30 34.00 34.00 3,000
Sep 4, 2024 34.73 34.73 34.73 34.73 34.73 -
Sep 3, 2024 36.06 36.06 34.55 34.73 34.73 3,500
Aug 30, 2024 36.00 36.00 36.00 36.00 36.00 -
Aug 29, 2024 36.67 36.67 36.00 36.00 36.00 300
Aug 28, 2024 36.35 36.35 36.35 36.35 36.35 200
Aug 27, 2024 36.00 36.00 36.00 36.00 36.00 300
Aug 26, 2024 35.31 35.31 35.31 35.31 35.31 200
Aug 23, 2024 35.16 35.16 35.16 35.16 35.16 -
Aug 22, 2024 35.16 35.16 35.16 35.16 35.16 -
Aug 21, 2024 35.75 35.75 35.16 35.16 35.16 2,100
Aug 20, 2024 35.45 35.45 34.92 35.00 35.00 4,700
Aug 19, 2024 35.85 35.85 34.78 34.78 34.78 900
Aug 16, 2024 34.65 34.65 34.65 34.65 34.65 200
Aug 15, 2024 33.86 34.65 33.86 34.60 34.60 3,200
Aug 14, 2024 33.16 33.16 33.16 33.16 33.16 100
Aug 13, 2024 31.87 31.87 31.87 31.87 31.87 500
Aug 12, 2024 33.17 33.17 33.17 33.17 33.17 -
Aug 9, 2024 33.11 33.17 33.11 33.17 33.17 60,500
Aug 8, 2024 31.95 33.25 31.95 33.25 33.25 5,000
Aug 7, 2024 32.93 33.28 32.69 32.69 32.69 1,800
Aug 6, 2024 32.85 32.87 32.25 32.87 32.87 2,500
Aug 5, 2024 31.55 31.55 30.80 30.96 30.96 1,400
Aug 2, 2024 31.95 32.12 31.95 32.12 32.12 4,100
Aug 1, 2024 33.91 34.01 33.26 33.26 33.26 700
Jul 31, 2024 33.81 33.81 33.81 33.81 33.81 -
Jul 30, 2024 35.14 35.14 33.81 33.81 33.81 1,100
Jul 29, 2024 33.38 33.38 33.38 33.38 33.38 800
Jul 26, 2024 32.95 32.95 32.95 32.95 32.95 -
Jul 25, 2024 32.95 32.95 32.95 32.95 32.95 2,500
Jul 24, 2024 35.55 35.55 35.55 35.55 35.55 -
Jul 23, 2024 37.35 37.35 35.55 35.55 35.55 3,100
Jul 22, 2024 37.56 37.56 37.56 37.56 37.56 -
Jul 19, 2024 37.56 37.56 37.56 37.56 37.56 -
Jul 18, 2024 37.56 37.56 37.56 37.56 37.56 -
Jul 17, 2024 37.56 37.56 37.56 37.56 37.56 1,200
Jul 16, 2024 38.50 38.50 38.50 38.50 38.50 -
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 2,500
Jul 11, 2024 39.00 39.00 37.95 37.95 37.95 275,300
Jul 10, 2024 38.34 38.34 37.95 38.30 38.30 3,000
Jul 9, 2024 38.10 38.10 37.75 37.75 37.75 5,300
Jul 8, 2024 38.57 38.57 38.57 38.57 38.57 300
Jul 5, 2024 38.00 38.00 38.00 38.00 38.00 300
Jul 3, 2024 37.23 37.23 37.23 37.23 37.23 1,100
Jul 2, 2024 36.21 36.21 36.21 36.21 36.21 -
Jul 1, 2024 36.21 36.21 36.21 36.21 36.21 300
Jun 28, 2024 36.49 36.49 36.49 36.49 36.49 -
Jun 27, 2024 36.49 36.49 36.49 36.49 36.49 -
Jun 26, 2024 36.49 36.49 36.49 36.49 36.49 -
Jun 25, 2024 35.90 36.49 35.90 36.49 36.49 1,200
Jun 24, 2024 35.90 35.90 35.90 35.90 35.90 -
Jun 21, 2024 35.90 35.90 35.90 35.90 35.90 2,100
Jun 20, 2024 36.61 37.53 36.61 37.53 37.53 500
Jun 18, 2024 38.90 38.90 38.90 38.90 38.90 -
Jun 17, 2024 38.90 38.90 38.90 38.90 38.90 200
Jun 14, 2024 40.80 40.80 40.80 40.80 40.80 -
Jun 13, 2024 40.85 40.85 40.80 40.80 40.80 2,700
Jun 12, 2024 41.60 41.75 41.60 41.66 41.66 1,400
Jun 11, 2024 40.50 40.61 40.29 40.61 40.61 11,100
Jun 10, 2024 40.32 40.32 40.32 40.32 40.32 2,900
Jun 7, 2024 41.00 41.15 41.00 41.15 41.15 6,200
Jun 6, 2024 41.50 41.50 41.50 41.50 41.50 -
Jun 5, 2024 41.50 41.50 41.50 41.50 41.50 1,400
Jun 4, 2024 41.50 41.50 41.50 41.50 41.50 500
Jun 3, 2024 40.55 40.62 40.30 40.30 40.30 2,000
May 31, 2024 40.99 40.99 40.99 40.99 40.99 -
May 30, 2024 40.99 40.99 40.99 40.99 40.99 100
May 29, 2024 40.99 40.99 40.99 40.99 40.99 3,000
May 28, 2024 40.40 40.40 40.40 40.40 40.40 100
May 24, 2024 41.79 41.79 40.15 40.15 40.15 1,200
May 23, 2024 40.85 41.77 40.85 41.77 41.77 2,100
May 22, 2024 39.56 40.70 39.56 40.26 40.26 3,800
May 21, 2024 40.34 40.34 40.34 40.34 40.34 800
May 20, 2024 40.82 40.82 40.03 40.03 40.03 30,700
May 17, 2024 40.10 40.10 40.10 40.10 40.10 11,500
May 16, 2024 40.69 40.69 40.19 40.42 40.42 900
May 15, 2024 41.00 41.74 41.00 41.10 41.10 1,000
May 14, 2024 40.00 40.00 40.00 40.00 40.00 1,600
May 13, 2024 39.82 39.82 39.82 39.82 39.82 100
May 10, 2024 40.50 40.90 40.50 40.90 40.90 3,100
May 9, 2024 39.00 39.79 39.00 39.79 39.79 20,500
May 8, 2024 38.20 38.84 38.20 38.60 38.60 5,600
May 7, 2024 38.20 40.00 38.20 39.04 39.04 22,900
May 6, 2024 34.40 34.40 34.40 34.40 34.40 200
May 3, 2024 33.35 34.10 33.35 34.10 34.10 400
May 2, 2024 33.75 33.91 33.75 33.91 33.91 2,300
May 1, 2024 34.00 34.00 34.00 34.00 34.00 300
Apr 30, 2024 35.10 35.10 35.10 35.10 35.10 -
Apr 29, 2024 35.29 35.29 35.10 35.10 35.10 900
Apr 26, 2024 35.00 35.00 35.00 35.00 35.00 200
Apr 25, 2024 34.60 34.60 34.30 34.30 34.30 1,400
Apr 24, 2024 34.00 34.00 33.50 33.50 33.50 1,300
Apr 23, 2024 31.66 32.69 31.66 32.69 32.69 1,200
Apr 22, 2024 32.23 32.23 32.23 32.23 32.23 400
Apr 19, 2024 32.28 32.28 32.05 32.05 32.05 34,000
Apr 18, 2024 33.53 33.53 33.53 33.53 33.53 -
Apr 17, 2024 33.53 33.70 33.53 33.53 33.53 1,000
Apr 16, 2024 33.90 33.91 33.90 33.91 33.91 400
Apr 15, 2024 34.80 34.80 34.09 34.25 34.25 400
Apr 12, 2024 34.36 34.36 34.02 34.02 34.02 600
Apr 11, 2024 35.00 35.20 35.00 35.20 35.20 2,700
Apr 10, 2024 36.10 36.10 36.10 36.10 36.10 200
Apr 9, 2024 36.50 36.68 36.50 36.68 36.68 3,900
Apr 8, 2024 35.35 35.35 35.35 35.35 35.35 4,800
Apr 5, 2024 33.54 33.54 33.54 33.54 33.54 -
Apr 4, 2024 34.50 34.64 33.54 33.54 33.54 15,500
Apr 3, 2024 34.30 34.40 34.30 34.40 34.40 2,300
Apr 2, 2024 34.30 34.30 34.30 34.30 34.30 -
Apr 1, 2024 34.30 34.30 34.30 34.30 34.30 2,700
Mar 28, 2024 33.26 33.26 33.26 33.26 33.26 6,900
Mar 27, 2024 33.96 33.96 33.96 33.96 33.96 1,400
Mar 26, 2024 33.96 34.10 33.85 34.10 34.10 900
Mar 25, 2024 32.87 32.87 32.87 32.87 32.87 -
Mar 22, 2024 32.87 32.87 32.87 32.87 32.87 1,100
Mar 21, 2024 33.90 33.90 33.90 33.90 33.90 -
Mar 20, 2024 33.90 33.90 33.90 33.90 33.90 200
Mar 19, 2024 34.50 34.50 33.81 33.99 33.99 2,500
Mar 18, 2024 34.94 34.94 34.70 34.79 34.79 1,000
Mar 15, 2024 35.60 35.60 34.34 34.34 34.34 1,900
Mar 14, 2024 36.64 36.71 36.62 36.62 36.62 700
Mar 13, 2024 37.77 37.77 37.77 37.77 37.77 200
Mar 12, 2024 38.09 38.09 38.09 38.09 38.09 300
Mar 11, 2024 36.53 36.62 36.53 36.62 36.62 8,500
Mar 8, 2024 38.18 38.18 37.27 37.39 37.39 1,900
Mar 7, 2024 37.99 38.36 37.99 38.36 38.36 600
Mar 6, 2024 36.57 37.17 36.57 37.17 37.17 2,600
Mar 5, 2024 36.50 36.50 36.50 36.50 36.50 -
Mar 4, 2024 37.60 37.60 36.50 36.50 36.50 400
Mar 1, 2024 36.72 36.83 36.72 36.83 36.83 2,700
Feb 29, 2024 35.74 36.11 35.61 35.61 35.61 18,700
Feb 28, 2024 36.97 36.97 36.97 36.97 36.97 -
Feb 27, 2024 36.97 36.97 36.97 36.97 36.97 2,000
Feb 26, 2024 0.38 Dividend
Feb 26, 2024 35.90 35.90 35.90 35.90 35.90 3,300
Feb 23, 2024 35.90 35.90 35.90 35.90 35.52 -
Feb 22, 2024 35.90 35.90 35.90 35.90 35.52 200
Feb 21, 2024 35.38 35.38 35.38 35.38 35.01 200
Feb 20, 2024 35.00 35.04 35.00 35.04 34.67 200
Feb 16, 2024 36.01 36.01 36.01 36.01 35.63 -
Feb 15, 2024 36.13 36.13 36.01 36.01 35.63 1,800
Feb 14, 2024 35.04 35.04 35.04 35.04 34.67 300
Feb 13, 2024 34.87 34.91 34.52 34.52 34.16 7,200
Feb 12, 2024 36.50 37.00 36.50 37.00 36.61 1,700
Feb 9, 2024 35.74 36.25 35.74 36.21 35.83 2,100
Feb 8, 2024 35.16 35.70 35.16 35.35 34.98 6,600
Feb 7, 2024 34.30 34.70 34.18 34.18 33.82 7,900
Feb 6, 2024 35.88 35.88 35.82 35.87 35.49 7,700
Feb 5, 2024 37.64 37.74 37.00 37.18 36.79 1,900
Feb 2, 2024 36.91 36.91 36.41 36.41 36.03 900
Feb 1, 2024 36.58 36.58 36.58 36.58 36.19 -
Jan 31, 2024 36.76 36.76 36.58 36.58 36.19 2,200
Jan 30, 2024 36.22 36.22 36.22 36.22 35.84 -
Jan 29, 2024 36.08 36.22 36.08 36.22 35.84 400
Jan 26, 2024 37.15 37.81 37.15 37.81 37.41 1,600
Jan 25, 2024 37.69 37.69 37.69 37.69 37.29 400
Jan 24, 2024 37.86 38.45 37.86 38.45 38.04 3,300
Jan 23, 2024 38.00 38.14 38.00 38.14 37.74 51,200
Jan 22, 2024 38.00 38.13 37.99 38.03 37.63 1,500
Jan 19, 2024 37.73 37.73 37.39 37.39 37.00 400
Jan 18, 2024 36.70 36.70 35.95 35.95 35.57 1,400
Jan 17, 2024 35.65 35.65 35.29 35.29 34.92 18,300
Jan 16, 2024 36.35 36.49 35.95 35.95 35.57 1,100
Jan 12, 2024 37.25 37.76 37.25 37.76 37.36 2,200
Jan 11, 2024 37.50 38.10 37.07 37.07 36.68 1,400
Jan 10, 2024 38.00 38.00 37.69 37.69 37.29 500
Jan 9, 2024 39.23 39.23 39.23 39.23 38.82 -
Jan 8, 2024 39.23 39.23 39.23 39.23 38.82 2,400
Jan 5, 2024 38.44 38.44 38.44 38.44 38.03 100
Jan 4, 2024 37.90 38.05 37.90 38.05 37.65 300
Jan 3, 2024 39.18 39.18 39.18 39.18 38.77 200
Jan 2, 2024 41.64 41.64 41.64 41.64 41.20 -
Dec 29, 2023 41.64 41.64 41.64 41.64 41.20 -
Dec 28, 2023 41.37 41.87 41.37 41.64 41.20 1,500
Dec 27, 2023 42.00 42.00 42.00 42.00 41.56 -
Dec 26, 2023 40.85 42.00 40.26 42.00 41.56 4,100
Dec 22, 2023 41.30 41.30 41.30 41.30 40.86 300
Dec 21, 2023 41.30 41.30 41.30 41.30 40.86 200
Dec 20, 2023 41.15 41.15 41.15 41.15 40.72 -
Dec 19, 2023 41.00 41.15 41.00 41.15 40.72 2,600
Dec 18, 2023 41.68 41.68 41.01 41.01 40.58 7,700
Dec 15, 2023 42.27 42.27 42.27 42.27 41.82 400
Dec 14, 2023 42.41 42.41 42.37 42.37 41.92 400
Dec 13, 2023 40.25 40.30 40.07 40.25 39.83 900
Dec 12, 2023 39.61 39.61 39.61 39.61 39.19 500
Dec 11, 2023 39.50 39.89 39.50 39.89 39.47 6,400
Dec 8, 2023 39.05 39.05 39.05 39.05 38.64 -
Dec 7, 2023 39.10 39.10 39.05 39.05 38.64 1,000
Dec 6, 2023 38.50 38.50 38.50 38.50 38.09 -
Dec 5, 2023 38.50 38.50 38.50 38.50 38.09 2,100
Dec 4, 2023 38.30 38.30 38.30 38.30 37.90 -
Dec 1, 2023 38.85 38.85 38.30 38.30 37.90 11,400
Nov 30, 2023 39.89 39.89 39.89 39.89 39.47 400
Nov 29, 2023 38.50 38.50 38.50 38.50 38.09 16,200
Nov 28, 2023 37.25 37.25 37.25 37.25 36.86 300
Nov 27, 2023 36.75 36.75 36.74 36.74 36.35 1,500
Nov 24, 2023 36.59 36.75 36.59 36.75 36.36 800
Nov 22, 2023 37.06 37.06 37.06 37.06 36.67 100
Nov 21, 2023 37.06 37.06 37.06 37.06 36.67 -
Nov 20, 2023 37.06 37.06 37.06 37.06 36.67 -
Nov 17, 2023 36.50 37.45 35.95 37.06 36.67 2,100
Nov 16, 2023 36.25 36.45 36.25 36.41 36.03 5,200
Nov 15, 2023 36.00 36.00 35.50 35.50 35.13 6,000
Nov 14, 2023 32.40 32.64 32.40 32.64 32.30 800
Nov 13, 2023 30.56 30.56 30.56 30.56 30.24 100
Nov 10, 2023 30.56 30.56 30.56 30.56 30.24 200
Nov 9, 2023 31.65 32.22 31.06 32.22 31.88 2,300
Nov 8, 2023 30.76 30.76 30.76 30.76 30.44 400
Nov 7, 2023 31.24 31.45 31.24 31.45 31.12 2,100
Nov 6, 2023 32.15 32.15 32.15 32.15 31.81 800
Nov 3, 2023 31.86 32.15 30.65 31.95 31.61 21,000
Nov 2, 2023 30.21 30.21 30.21 30.21 29.89 400
Nov 1, 2023 29.05 29.05 29.05 29.05 28.74 700
Oct 31, 2023 29.13 29.13 29.13 29.13 28.82 200
Oct 30, 2023 30.04 30.04 28.94 29.10 28.79 7,100
Oct 27, 2023 31.30 31.30 31.30 31.30 30.97 32,000
Oct 26, 2023 31.25 31.30 31.25 31.30 30.97 600
Oct 25, 2023 29.75 29.75 29.75 29.75 29.44 4,200
Oct 24, 2023 30.11 30.11 30.11 30.11 29.79 1,300

Related Tickers