OTC Markets OTCQX - Delayed Quote
USD
Infineon Technologies AG (IFNNY)
56.35
-4.22
(-6.97%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.24
57.41
55.41
56.35
56.35
275,500
Oct 29, 2026
59.36
61.08
59.01
60.57
60.57
253,900
Oct 28, 2026
59.72
60.34
58.93
59.96
59.96
247,100
Oct 27, 2026
57.37
59.57
57.23
59.49
59.49
632,200
Oct 26, 2026
55.90
56.87
55.50
56.47
56.47
498,900
Oct 23, 2026
54.40
55.10
53.97
54.17
54.17
340,000
Oct 22, 2026
58.29
58.38
55.36
55.41
55.41
412,900
Oct 21, 2026
60.99
60.99
59.43
60.02
60.02
250,600
Oct 20, 2026
57.57
59.64
56.80
58.68
58.68
281,900
Oct 19, 2026
59.60
59.60
58.02
58.11
58.11
597,200
Oct 16, 2026
59.14
59.58
58.10
58.25
58.25
920,900
Oct 15, 2026
56.39
59.66
56.38
59.62
59.62
679,600
Oct 14, 2026
61.92
62.42
60.57
60.91
60.91
544,300
Oct 13, 2026
61.95
63.53
61.74
63.45
63.45
254,400
Oct 12, 2026
64.73
64.73
63.70
63.87
63.87
182,400
Oct 9, 2026
67.67
67.67
65.60
65.95
65.95
853,700
Oct 8, 2026
66.91
67.13
64.82
65.11
65.11
223,600
Oct 7, 2026
67.94
68.69
67.63
68.48
68.48
236,800
Oct 6, 2026
71.05
73.05
70.93
72.66
72.66
410,600
Oct 5, 2026
71.85
72.05
71.00
71.53
71.53
1,772,300
Oct 2, 2026
69.53
73.14
69.53
73.07
73.07
352,700
Oct 1, 2026
67.95
67.95
66.54
67.43
67.43
290,500
Sep 30, 2026
67.67
67.80
66.82
67.40
67.40
192,200
Sep 29, 2026
67.57
68.06
66.84
67.24
67.24
337,200
Sep 28, 2026
65.75
66.41
64.12
65.01
65.01
201,000
Sep 25, 2026
64.90
65.59
64.58
65.17
65.17
180,300
Sep 24, 2026
64.43
65.03
63.61
64.82
64.82
251,300
Sep 23, 2026
67.39
67.59
65.89
66.64
66.64
218,000
Sep 22, 2026
67.26
69.28
67.18
69.13
69.13
314,500
Sep 21, 2026
66.33
67.36
66.02
67.05
67.05
262,200
Sep 18, 2026
64.15
64.75
63.71
64.75
64.75
252,400
Sep 17, 2026
63.08
63.51
62.33
62.38
62.38
264,400
Sep 16, 2026
63.38
63.53
61.82
62.40
62.40
975,600
Sep 15, 2026
63.15
63.50
62.30
62.66
62.66
556,900
Sep 14, 2026
62.16
63.38
61.86
62.14
62.14
330,800
Sep 11, 2026
66.18
68.12
65.83
67.57
67.57
196,400
Sep 10, 2026
64.88
65.38
64.16
64.29
64.29
211,600
Sep 9, 2026
65.59
66.89
65.59
66.08
66.08
198,000
Sep 8, 2026
67.68
68.04
66.90
67.17
67.17
313,200
Sep 4, 2026
65.98
66.88
65.82
66.23
66.23
119,500
Sep 3, 2026
63.95
64.72
63.01
64.65
64.65
237,300
Sep 2, 2026
64.77
65.22
64.13
64.69
64.69
173,300
Sep 1, 2026
64.57
64.69
63.39
63.91
63.91
205,000
Aug 31, 2026
66.06
66.43
64.98
65.41
65.41
258,200
Aug 28, 2026
66.93
66.93
65.26
65.59
65.59
304,800
Aug 27, 2026
67.44
67.62
66.25
66.88
66.88
254,600
Aug 26, 2026
64.51
64.92
63.91
64.41
64.41
219,100
Aug 25, 2026
64.38
64.55
63.88
64.23
64.23
438,300
Aug 24, 2026
64.51
64.57
62.88
63.36
63.36
411,300
Aug 21, 2026
65.56
65.60
64.65
65.44
65.44
201,200
Aug 20, 2026
64.46
65.26
64.03
64.68
64.68
283,400
Aug 19, 2026
65.73
65.82
63.67
63.85
63.85
244,200
Aug 18, 2026
67.66
68.13
66.25
66.66
66.66
380,800
Aug 17, 2026
71.88
72.26
71.31
71.54
71.54
344,300
Aug 14, 2026
71.83
72.85
71.28
71.68
71.68
290,900
Aug 13, 2026
71.85
72.63
71.56
71.65
71.65
231,100
Aug 12, 2026
75.40
75.45
72.54
72.93
72.93
330,400
Aug 11, 2026
73.78
73.78
72.00
72.51
72.51
160,500
Aug 10, 2026
74.45
74.50
71.86
71.89
71.89
384,500
Aug 7, 2026
72.83
72.96
71.08
72.19
72.19
311,100
Aug 6, 2026
67.72
70.47
67.05
69.07
69.07
407,600
Aug 5, 2026
69.77
70.59
69.04
69.78
69.78
352,000
Aug 4, 2026
73.60
74.40
73.02
73.96
73.96
306,500
Aug 3, 2026
69.83
71.49
69.27
71.20
71.20
322,300
Jul 31, 2026
72.66
72.96
70.19
71.23
71.23
356,900
Jul 30, 2026
67.20
69.48
66.71
68.54
68.54
687,000
Jul 29, 2026
63.55
64.24
61.55
61.89
61.89
413,100
Jul 28, 2026
65.82
66.47
64.62
66.19
66.19
614,500
Jul 27, 2026
73.21
73.80
70.00
70.97
70.97
298,600
Jul 24, 2026
73.58
73.83
71.92
72.06
72.06
254,600
Jul 23, 2026
74.48
76.05
73.53
74.05
74.05
232,800
Jul 22, 2026
77.82
79.90
77.72
79.66
79.66
451,500
Jul 21, 2026
76.14
77.48
75.41
77.26
77.26
191,100
Jul 20, 2026
73.05
73.42
72.13
72.15
72.15
267,200
Jul 17, 2026
70.10
74.32
69.50
73.10
73.10
296,900
Jul 16, 2026
73.73
74.29
72.80
73.24
73.24
439,700
Jul 15, 2026
79.25
79.25
75.72
77.46
77.46
537,400
Jul 14, 2026
82.16
82.19
80.06
80.96
80.96
593,600
Jul 13, 2026
80.55
80.63
78.57
79.01
79.01
321,700
Jul 10, 2026
82.00
83.29
80.85
83.10
83.10
253,100
Jul 9, 2026
83.73
84.41
83.10
83.91
83.91
764,700
Jul 8, 2026
78.94
81.62
78.92
81.53
81.53
254,800
Jul 7, 2026
81.61
82.48
79.70
81.42
81.42
582,800
Jul 6, 2026
86.61
88.77
86.35
87.95
87.95
418,300
Jul 2, 2026
89.02
90.54
84.55
86.18
86.18
497,800
Jul 1, 2026
89.99
91.71
87.97
89.13
89.13
524,000
Jun 30, 2026
92.81
94.07
92.29
93.96
93.96
166,200
Jun 29, 2026
90.15
91.06
87.25
90.93
90.93
228,000
Jun 26, 2026
90.03
90.78
88.25
89.36
89.36
736,500
Jun 25, 2026
94.76
95.10
90.36
93.56
93.56
465,500
Jun 24, 2026
90.07
91.10
88.06
89.72
89.72
362,000
Jun 23, 2026
91.80
93.49
91.53
92.21
92.21
441,000
Jun 22, 2026
100.05
101.50
98.13
99.13
99.13
372,100
Jun 18, 2026
94.33
95.31
92.25
95.23
95.23
514,600
Jun 17, 2026
91.19
91.19
87.38
87.59
87.59
761,200
Jun 16, 2026
94.01
94.32
90.32
90.32
90.32
212,700
Jun 15, 2026
92.68
94.71
92.44
94.01
94.01
810,000
Jun 12, 2026
90.29
93.00
89.94
92.30
92.30
237,600
Jun 11, 2026
87.97
92.97
87.31
92.15
92.15
436,100
Jun 10, 2026
87.66
89.17
86.08
86.22
86.22
651,000
Jun 9, 2026
92.96
93.78
85.09
90.00
90.00
1,870,500
Jun 8, 2026
91.00
91.45
88.67
89.65
89.65
1,588,400
Jun 5, 2026
91.11
91.24
85.01
85.02
85.02
1,553,400
Jun 4, 2026
96.77
99.62
96.14
99.09
99.09
583,000
Jun 3, 2026
100.08
102.46
98.83
101.73
101.73
611,100
Jun 2, 2026
99.51
103.28
99.07
102.41
102.41
361,700
Jun 1, 2026
94.07
95.16
91.70
93.89
93.89
840,100
May 29, 2026
96.19
96.80
93.96
95.71
95.71
664,800
May 28, 2026
92.60
93.90
90.89
93.28
93.28
435,600
May 27, 2026
90.38
90.49
87.89
89.39
89.39
503,200
May 26, 2026
89.25
90.60
89.20
89.86
89.86
1,492,000
May 22, 2026
83.42
85.77
81.10
84.80
84.80
710,700
May 21, 2026
78.73
80.64
78.45
80.49
80.49
743,800
May 20, 2026
77.10
80.00
76.84
79.90
79.90
578,900
May 19, 2026
74.97
76.01
73.33
75.16
75.16
830,800
May 18, 2026
78.87
78.87
75.69
77.09
77.09
439,200
May 15, 2026
75.03
76.12
73.93
75.53
75.53
363,300
May 14, 2026
78.58
79.99
78.15
78.33
78.33
578,500
May 13, 2026
74.14
76.55
73.47
76.17
76.17
399,200
May 12, 2026
71.02
71.22
67.87
69.04
69.04
653,600
May 11, 2026
71.93
72.97
71.66
72.60
72.60
439,100
May 8, 2026
72.13
73.53
71.94
73.40
73.40
713,100
May 7, 2026
72.25
72.25
68.66
68.76
68.76
404,400
May 6, 2026
69.48
70.39
67.59
70.10
70.10
411,000
May 5, 2026
69.17
72.38
68.44
72.22
72.22
1,135,100
May 4, 2026
67.74
68.17
65.97
66.74
66.74
324,300
May 1, 2026
68.53
68.53
67.06
67.25
67.25
293,700
Apr 30, 2026
66.21
67.37
65.44
66.88
66.88
1,155,800
Apr 29, 2026
64.46
65.76
64.16
64.90
64.90
591,100
Apr 28, 2026
61.72
62.30
61.31
62.04
62.04
268,000
Apr 27, 2026
63.85
64.07
62.58
63.13
63.13
194,300
Apr 24, 2026
63.90
64.12
62.61
63.92
63.92
253,800
Apr 23, 2026
61.38
63.19
60.75
61.83
61.83
401,100
Apr 22, 2026
57.85
58.35
57.36
58.32
58.32
470,700
Apr 21, 2026
56.73
56.94
55.92
56.50
56.50
240,300
Apr 20, 2026
56.57
56.98
55.96
56.98
56.98
211,300
Apr 17, 2026
56.93
57.86
56.90
57.38
57.38
234,500
Apr 16, 2026
53.18
54.34
52.75
54.24
54.24
128,900
Apr 15, 2026
52.28
52.94
51.76
52.78
52.78
123,900
Apr 14, 2026
51.95
52.69
51.61
52.56
52.56
142,100
Apr 13, 2026
49.79
51.19
49.65
51.19
51.19
435,800
Apr 10, 2026
50.87
51.12
49.85
50.21
50.21
96,300
Apr 9, 2026
49.66
50.21
49.29
50.05
50.05
118,600
Apr 8, 2026
50.08
50.18
49.37
49.93
49.93
189,500
Apr 7, 2026
45.23
45.38
44.08
45.23
45.23
204,800
Apr 6, 2026
44.89
46.85
44.89
45.97
45.97
242,700
Apr 2, 2026
43.52
45.52
43.39
45.12
45.12
259,500
Apr 1, 2026
46.07
46.92
45.98
46.48
46.48
163,500
Mar 31, 2026
43.97
45.32
43.56
45.21
45.21
277,800
Mar 30, 2026
43.43
43.78
41.92
42.26
42.26
264,500
Mar 27, 2026
42.87
43.26
42.55
42.60
42.60
177,200
Mar 26, 2026
44.48
45.39
44.11
44.11
44.11
231,000
Mar 25, 2026
46.00
46.58
45.59
45.77
45.77
123,300
Mar 24, 2026
43.50
45.00
43.50
44.29
44.29
126,700
Mar 23, 2026
44.17
46.07
44.17
44.88
44.88
199,700
Mar 20, 2026
43.84
44.74
42.59
42.89
42.89
268,100
Mar 19, 2026
42.52
43.81
42.41
43.44
43.44
510,100
Mar 18, 2026
45.48
46.34
44.89
45.24
45.24
558,200
Mar 17, 2026
45.79
46.09
45.44
45.95
45.95
452,600
Mar 16, 2026
45.49
46.18
45.26
45.66
45.66
770,700
Mar 13, 2026
46.02
46.47
45.37
45.46
45.46
603,100
Mar 12, 2026
46.98
47.22
45.44
46.12
46.12
716,200
Mar 11, 2026
47.74
48.40
47.72
48.32
48.32
94,900
Mar 10, 2026
47.98
48.53
47.28
47.31
47.31
190,500
Mar 9, 2026
44.09
47.10
43.78
46.80
46.80
229,600
Mar 6, 2026
45.54
46.37
45.36
45.57
45.57
187,900
Mar 5, 2026
50.58
51.06
48.20
49.17
49.17
254,000
Mar 4, 2026
50.57
51.50
50.14
51.15
51.15
368,100
Mar 3, 2026
48.33
49.50
48.00
49.18
49.18
317,900
Mar 2, 2026
51.89
52.76
51.84
52.20
52.20
169,600
Feb 27, 2026
53.63
54.61
53.23
54.02
54.02
524,700
Feb 26, 2026
56.14
56.19
54.15
55.49
55.49
1,466,800
Feb 25, 2026
54.95
55.80
54.82
55.67
55.67
162,800
Feb 24, 2026
54.57
55.21
54.55
55.00
55.00
102,000
Feb 23, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
54.31
54.53
53.69
54.01
54.01
585,400
Feb 20, 2026
53.02
53.88
52.91
53.62
53.21
122,100
Feb 19, 2026
54.22
54.34
53.27
53.82
53.41
181,400
Feb 18, 2026
54.16
54.85
53.58
54.17
53.76
359,700
Feb 17, 2026
51.70
52.99
51.16
52.78
52.38
166,200
Feb 13, 2026
51.38
51.87
50.87
51.51
51.12
154,500
Feb 12, 2026
50.98
51.41
50.29
50.75
50.36
233,900
Feb 11, 2026
51.11
52.05
50.73
51.84
51.44
192,800
Feb 10, 2026
50.45
51.12
50.22
50.80
50.41
159,800
Feb 9, 2026
49.23
50.17
49.18
49.90
49.52
153,800
Feb 6, 2026
49.37
50.35
49.25
49.95
49.57
705,400
Feb 5, 2026
48.31
49.20
47.78
48.46
48.09
255,500
Feb 4, 2026
46.91
48.22
46.64
47.42
47.06
214,400
Feb 3, 2026
48.39
48.60
47.44
48.53
48.16
166,800
Feb 2, 2026
48.83
49.94
48.83
49.47
49.09
308,800
Jan 30, 2026
49.87
50.01
48.91
49.01
48.64
531,100
Jan 29, 2026
50.84
50.95
49.03
50.79
50.40
414,800
Jan 28, 2026
52.56
52.75
51.41
51.90
51.50
171,100
Jan 27, 2026
50.04
51.03
50.04
50.83
50.44
107,100
Jan 26, 2026
49.78
50.07
49.58
49.69
49.31
94,100
Jan 23, 2026
50.36
50.36
49.50
49.94
49.56
219,000
Jan 22, 2026
50.32
50.33
49.28
49.28
48.90
237,900
Jan 21, 2026
47.24
48.91
47.24
48.78
48.41
1,277,100
Jan 20, 2026
46.83
47.58
46.59
46.70
46.34
465,900
Jan 16, 2026
48.96
49.45
48.38
48.73
48.36
468,800
Jan 15, 2026
48.43
48.50
47.89
47.98
47.61
204,900
Jan 14, 2026
48.48
48.60
47.90
48.26
47.89
160,200
Jan 13, 2026
49.22
49.65
48.82
49.31
48.93
143,200
Jan 12, 2026
48.94
49.00
48.50
48.72
48.35
245,800
Jan 9, 2026
48.05
48.58
47.91
48.53
48.16
109,200
Jan 8, 2026
47.92
48.16
47.15
47.44
47.08
165,700
Jan 7, 2026
48.93
49.34
48.86
48.97
48.60
336,800
Jan 6, 2026
48.71
49.19
48.55
48.97
48.60
207,000
Jan 5, 2026
46.59
46.94
46.49
46.64
46.28
167,700
Jan 2, 2026
44.96
45.48
44.61
44.80
44.46
171,000
Dec 31, 2025
43.04
44.60
43.04
43.98
43.64
55,500
Dec 30, 2025
44.88
44.88
44.26
44.27
43.93
174,100
Dec 29, 2025
43.12
43.36
43.03
43.23
42.90
129,300
Dec 26, 2025
43.46
43.52
43.30
43.41
43.08
55,400
Dec 24, 2025
43.33
43.50
42.90
43.45
43.12
96,600
Dec 23, 2025
43.23
43.41
43.11
43.20
42.87
122,200
Dec 22, 2025
43.17
43.28
43.00
43.10
42.77
159,400
Dec 19, 2025
41.82
42.28
41.78
41.86
41.54
124,400
Dec 18, 2025
41.70
41.76
41.24
41.39
41.07
203,200
Dec 17, 2025
42.00
42.13
40.90
41.03
40.72
421,400
Dec 16, 2025
42.43
42.57
42.17
42.39
42.07
105,200
Dec 15, 2025
42.39
42.45
41.83
41.97
41.65
423,500
Dec 12, 2025
43.29
43.45
42.51
42.56
42.23
140,300
Dec 11, 2025
43.08
43.31
42.80
43.18
42.85
268,000
Dec 10, 2025
43.05
43.31
42.51
43.17
42.84
980,200
Dec 9, 2025
43.23
43.80
43.21
43.70
43.37
775,500
Dec 8, 2025
44.23
44.30
43.64
43.75
43.42
163,100
Dec 5, 2025
43.40
44.04
43.36
43.77
43.44
1,119,300
Dec 4, 2025
42.69
42.79
42.36
42.62
42.29
411,500
Dec 3, 2025
42.53
43.63
42.53
43.62
43.29
630,300
Dec 2, 2025
41.31
42.15
41.27
42.05
41.73
339,300
Dec 1, 2025
41.17
41.42
41.05
41.11
40.80
150,200
Nov 28, 2025
41.86
42.24
41.80
42.24
41.92
67,100
Nov 26, 2025
39.28
40.50
39.28
40.31
40.00
107,800
Nov 25, 2025
38.96
39.06
38.13
39.02
38.72
296,300
Nov 24, 2025
37.35
38.00
37.35
37.93
37.64
118,100
Nov 21, 2025
36.68
37.25
36.10
36.84
36.56
635,700
Nov 20, 2025
38.35
38.63
36.90
36.97
36.69
344,600
Nov 19, 2025
38.15
38.60
37.75
38.06
37.77
137,300
Nov 18, 2025
38.43
38.73
38.03
38.33
38.04
656,700
Nov 17, 2025
39.69
40.36
39.30
39.60
39.30
330,600
Nov 14, 2025
39.86
41.35
39.85
40.85
40.54
551,500
Nov 13, 2025
42.76
42.98
41.29
41.53
41.21
403,200
Nov 12, 2025
42.17
42.34
41.27
42.02
41.70
329,300
Nov 11, 2025
39.17
39.42
39.03
39.30
39.00
307,100
Nov 10, 2025
38.90
38.93
38.36
38.82
38.52
170,500
Nov 7, 2025
38.10
38.35
37.69
38.34
38.05
334,900
Nov 6, 2025
39.58
39.64
38.85
39.07
38.77
158,100
Nov 5, 2025
38.74
39.65
38.74
39.48
39.18
247,200
Nov 4, 2025
39.31
39.56
38.92
38.99
38.69
111,500
Nov 3, 2025
39.62
40.19
39.62
39.84
39.54
112,500
Oct 31, 2025
39.45
39.74
39.32
39.61
39.31
113,700
