7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,240.00

-1,237.74

-1.58%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Infineon Technologies AG (IFNNF)

56.58 -5.11 (-8.28%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	58.54	58.54	56.58	56.58	56.58	1,500
Oct 29, 2026	61.69	61.69	61.69	61.69	61.69	-
Oct 28, 2026	57.41	61.69	57.26	61.69	61.69	1,000
Oct 27, 2026	55.96	59.15	55.96	59.15	59.15	182,300
Oct 26, 2026	54.14	54.14	54.14	54.14	54.14	-
Oct 23, 2026	53.04	56.44	52.88	54.14	54.14	1,400
Oct 22, 2026	57.59	57.59	55.00	55.50	55.50	18,000
Oct 21, 2026	60.00	60.00	60.00	60.00	60.00	31,800
Oct 20, 2026	58.50	60.67	58.50	60.67	60.67	900
Oct 19, 2026	58.45	58.50	58.45	58.50	58.50	142,500
Oct 16, 2026	58.80	60.67	58.80	60.67	60.67	1,000
Oct 15, 2026	56.16	58.90	56.16	58.90	58.90	32,500
Oct 14, 2026	64.30	64.30	64.30	64.30	64.30	-
Oct 13, 2026	64.30	64.30	64.30	64.30	64.30	400
Oct 12, 2026	66.32	66.32	64.21	64.21	64.21	1,500
Oct 9, 2026	68.28	68.28	68.28	68.28	68.28	800
Oct 8, 2026	66.68	66.68	66.68	66.68	66.68	1,100
Oct 7, 2026	69.23	69.23	69.22	69.22	69.22	1,400
Oct 6, 2026	71.50	71.50	71.50	71.50	71.50	-
Oct 5, 2026	71.50	71.50	71.50	71.50	71.50	2,200
Oct 2, 2026	69.60	70.38	69.60	70.38	70.38	1,900
Oct 1, 2026	69.58	69.74	69.00	69.00	69.00	1,200
Sep 30, 2026	65.21	65.21	65.21	65.21	65.21	-
Sep 29, 2026	65.21	65.21	65.21	65.21	65.21	600
Sep 28, 2026	67.35	67.35	67.35	67.35	67.35	-
Sep 25, 2026	67.07	67.35	62.82	67.35	67.35	2,300
Sep 24, 2026	62.84	62.84	62.84	62.84	62.84	800
Sep 23, 2026	68.34	68.34	65.00	65.00	65.00	1,400
Sep 22, 2026	67.00	67.00	67.00	67.00	67.00	-
Sep 21, 2026	67.00	67.00	67.00	67.00	67.00	2,700
Sep 18, 2026	63.89	63.89	63.89	63.89	63.89	300
Sep 17, 2026	62.89	65.00	62.89	65.00	65.00	2,300
Sep 16, 2026	63.00	63.00	63.00	63.00	63.00	1,200
Sep 15, 2026	61.09	61.50	61.00	61.50	61.50	7,700
Sep 14, 2026	62.00	62.00	62.00	62.00	62.00	400
Sep 11, 2026	68.50	68.50	68.50	68.50	68.50	17,500
Sep 10, 2026	65.25	65.25	64.25	64.25	64.25	400
Sep 9, 2026	63.78	65.00	63.78	65.00	65.00	3,900
Sep 8, 2026	65.49	65.49	65.05	65.05	65.05	700
Sep 4, 2026	63.46	63.46	63.46	63.46	63.46	-
Sep 3, 2026	63.46	63.46	63.46	63.46	63.46	300
Sep 2, 2026	64.78	64.78	63.00	64.00	64.00	1,000
Sep 1, 2026	64.78	64.78	64.78	64.78	64.78	700
Aug 31, 2026	65.78	65.78	65.78	65.78	65.78	700
Aug 28, 2026	69.40	69.40	64.51	68.14	68.14	2,100
Aug 27, 2026	68.59	68.65	68.59	68.65	68.65	20,800
Aug 26, 2026	66.52	66.52	66.52	66.52	66.52	300
Aug 25, 2026	63.00	63.00	63.00	63.00	63.00	-
Aug 24, 2026	64.21	64.21	63.00	63.00	63.00	1,400
Aug 21, 2026	67.59	67.59	67.59	67.59	67.59	400
Aug 20, 2026	64.00	66.74	62.35	63.00	63.00	4,600
Aug 19, 2026	64.45	64.45	63.15	63.15	63.15	2,000
Aug 18, 2026	71.70	71.70	71.70	71.70	71.70	-
Aug 17, 2026	72.15	72.15	71.70	71.70	71.70	1,600
Aug 14, 2026	72.90	72.90	72.90	72.90	72.90	5,400
Aug 13, 2026	72.08	72.92	72.08	72.92	72.92	1,900
Aug 12, 2026	75.73	75.73	73.75	73.75	73.75	300
Aug 11, 2026	73.23	73.23	73.23	73.23	73.23	200
Aug 10, 2026	72.86	76.15	72.70	76.15	76.15	36,000
Aug 7, 2026	71.15	71.15	71.15	71.15	71.15	300
Aug 6, 2026	67.78	69.35	67.13	69.35	69.35	21,400
Aug 5, 2026	71.55	71.55	69.82	70.00	70.00	11,800
Aug 4, 2026	71.22	73.16	71.22	73.16	73.16	1,300
Aug 3, 2026	71.45	71.45	70.82	70.82	70.82	300
Jul 31, 2026	71.29	71.29	71.29	71.29	71.29	400
Jul 30, 2026	67.66	68.80	65.16	65.16	65.16	1,600
Jul 29, 2026	66.00	66.00	61.75	61.75	61.75	3,800
Jul 28, 2026	63.91	67.27	63.91	65.30	65.30	5,000
Jul 27, 2026	72.13	72.13	72.13	72.13	72.13	300
Jul 24, 2026	72.06	72.14	71.90	72.03	72.03	1,400
Jul 23, 2026	73.01	76.14	73.01	76.14	76.14	500
Jul 22, 2026	79.30	79.30	77.27	77.27	77.27	600
Jul 21, 2026	76.14	76.14	76.14	76.14	76.14	600
Jul 20, 2026	73.15	74.98	70.85	74.98	74.98	2,500
Jul 17, 2026	71.80	72.60	69.63	72.60	72.60	9,000
Jul 16, 2026	75.00	75.00	73.11	74.84	74.84	11,000
Jul 15, 2026	77.90	77.90	76.33	76.33	76.33	600
Jul 14, 2026	79.66	79.66	79.66	79.66	79.66	200
Jul 13, 2026	81.68	81.89	79.09	79.77	79.77	1,900
Jul 10, 2026	81.50	83.90	81.50	83.90	83.90	1,200
Jul 9, 2026	81.82	82.01	81.50	81.94	81.94	1,000
Jul 8, 2026	81.25	81.25	81.25	81.25	81.25	100
Jul 7, 2026	84.10	84.10	79.75	79.75	79.75	80,800
Jul 6, 2026	88.00	88.70	86.30	88.70	88.70	900
Jul 2, 2026	86.46	88.06	85.50	85.50	85.50	1,900
Jul 1, 2026	88.15	88.15	88.15	88.15	88.15	1,100
Jun 30, 2026	90.25	93.05	90.25	92.24	92.24	2,700
Jun 29, 2026	87.45	89.93	87.45	89.93	89.93	1,600
Jun 26, 2026	88.50	88.50	88.50	88.50	88.50	35,300
Jun 25, 2026	92.50	94.78	90.64	94.78	94.78	3,000
Jun 24, 2026	91.84	91.84	87.95	87.95	87.95	600
Jun 23, 2026	90.40	93.84	90.40	92.20	92.20	600
Jun 22, 2026	97.85	102.30	97.85	98.75	98.75	11,600
Jun 18, 2026	94.98	94.98	91.66	92.00	92.00	242,300
Jun 17, 2026	88.65	90.02	87.70	87.70	87.70	195,000
Jun 16, 2026	92.00	94.31	92.00	93.00	93.00	1,900
Jun 15, 2026	94.91	94.91	93.13	93.13	93.13	300
Jun 12, 2026	92.66	92.66	92.43	92.43	92.43	12,100
Jun 11, 2026	86.16	90.85	86.16	90.85	90.85	2,100
Jun 10, 2026	89.80	89.80	86.11	86.11	86.11	800
Jun 9, 2026	94.70	94.70	86.86	90.09	90.09	208,200
Jun 8, 2026	90.10	91.69	88.90	88.90	88.90	46,300
Jun 5, 2026	91.07	91.79	84.65	88.40	88.40	7,100
Jun 4, 2026	94.35	99.00	94.35	99.00	99.00	1,300
Jun 3, 2026	99.50	103.00	97.45	101.00	101.00	6,100
Jun 2, 2026	97.00	103.50	96.31	102.00	102.00	7,600
Jun 1, 2026	93.98	94.62	90.90	94.62	94.62	4,300
May 29, 2026	94.00	96.30	90.92	96.30	96.30	68,500
May 28, 2026	92.00	94.42	90.93	91.83	91.83	29,900
May 27, 2026	90.40	91.79	88.00	90.00	90.00	3,000
May 26, 2026	90.00	91.07	88.09	91.07	91.07	53,300
May 22, 2026	80.98	85.81	80.98	82.56	82.56	5,400
May 21, 2026	77.11	80.00	76.85	80.00	80.00	20,200
May 20, 2026	77.17	79.60	76.46	77.19	77.19	4,600
May 19, 2026	76.00	76.25	72.75	76.25	76.25	1,400
May 18, 2026	78.00	78.00	76.00	76.00	76.00	3,900
May 15, 2026	75.85	76.00	73.90	75.75	75.75	4,600
May 14, 2026	78.68	81.10	78.68	79.84	79.84	12,800
May 13, 2026	73.05	76.06	71.18	76.05	76.05	12,700
May 12, 2026	72.40	72.40	67.69	72.00	72.00	4,800
May 11, 2026	72.00	73.19	70.35	70.35	70.35	6,800
May 8, 2026	70.50	73.30	70.46	73.30	73.30	30,400
May 7, 2026	72.25	72.60	69.00	69.00	69.00	21,700
May 6, 2026	69.00	70.05	67.87	69.81	69.81	6,000
May 5, 2026	69.00	71.55	69.00	69.46	69.46	1,000
May 4, 2026	69.05	69.05	65.45	65.45	65.45	32,600
May 1, 2026	67.30	67.94	67.30	67.94	67.94	81,500
Apr 30, 2026	66.25	68.45	66.25	66.75	66.75	266,600
Apr 29, 2026	65.00	65.00	65.00	65.00	65.00	21,700
Apr 28, 2026	64.11	64.11	64.11	64.11	64.11	-
Apr 27, 2026	63.88	64.11	63.00	64.11	64.11	7,000
Apr 24, 2026	63.10	63.50	62.83	63.50	63.50	8,800
Apr 23, 2026	61.45	62.25	59.50	59.50	59.50	3,800
Apr 22, 2026	57.25	57.75	56.55	57.75	57.75	1,600
Apr 21, 2026	55.86	55.86	55.86	55.86	55.86	200
Apr 20, 2026	56.50	56.50	56.50	56.50	56.50	300
Apr 17, 2026	56.00	58.80	55.11	55.11	55.11	2,600
Apr 16, 2026	53.00	54.73	53.00	54.73	54.73	1,100
Apr 15, 2026	52.50	52.99	52.50	52.99	52.99	200
Apr 14, 2026	52.03	53.65	50.25	53.00	53.00	3,000
Apr 13, 2026	49.80	51.25	49.80	51.25	51.25	500
Apr 10, 2026	49.36	51.84	49.36	51.84	51.84	2,300
Apr 9, 2026	49.30	49.30	49.30	49.30	49.30	-
Apr 8, 2026	49.30	49.30	49.30	49.30	49.30	600
Apr 7, 2026	44.65	44.65	44.10	44.10	44.10	3,800
Apr 6, 2026	46.55	46.55	45.90	45.90	45.90	200
Apr 2, 2026	44.95	44.95	43.52	43.52	43.52	200
Apr 1, 2026	47.00	47.00	47.00	47.00	47.00	1,300
Mar 31, 2026	44.90	44.90	44.90	44.90	44.90	100
Mar 30, 2026	42.30	42.30	42.20	42.20	42.20	300
Mar 27, 2026	42.30	42.30	42.30	42.30	42.30	400
Mar 26, 2026	46.00	46.00	46.00	46.00	46.00	-
Mar 25, 2026	45.29	46.00	45.29	46.00	46.00	900
Mar 24, 2026	44.55	44.55	44.55	44.55	44.55	300
Mar 23, 2026	43.43	43.43	43.43	43.43	43.43	-
Mar 20, 2026	43.60	43.60	43.43	43.43	43.43	25,600
Mar 19, 2026	45.55	45.55	45.55	45.55	45.55	-
Mar 18, 2026	45.55	45.55	45.55	45.55	45.55	-
Mar 17, 2026	45.55	45.55	45.55	45.55	45.55	45,900
Mar 16, 2026	44.40	46.50	44.40	46.50	46.50	2,200
Mar 13, 2026	45.80	45.80	45.80	45.80	45.80	-
Mar 12, 2026	45.75	46.75	45.75	45.80	45.80	2,100
Mar 11, 2026	47.75	47.75	47.75	47.75	47.75	8,600
Mar 10, 2026	48.70	48.70	47.50	47.50	47.50	1,400
Mar 9, 2026	45.65	45.65	45.65	45.65	45.65	200
Mar 6, 2026	49.10	49.10	49.10	49.10	49.10	-
Mar 5, 2026	49.10	49.10	49.10	49.10	49.10	100
Mar 4, 2026	49.75	49.75	49.75	49.75	49.75	200
Mar 3, 2026	48.06	49.90	47.45	49.90	49.90	3,700
Mar 2, 2026	54.85	54.85	54.85	54.85	54.85	-
Feb 27, 2026	54.85	54.85	54.85	54.85	54.85	-
Feb 26, 2026	56.84	56.84	54.85	54.85	54.85	800
Feb 25, 2026	54.99	54.99	54.99	54.99	54.99	3,100
Feb 24, 2026	54.99	54.99	54.99	54.99	54.99	12,000
Feb 23, 2026	54.00	54.00	53.90	53.90	53.90	1,800
Feb 20, 2026	53.70	53.70	53.70	53.70	53.70	300
Feb 19, 2026	54.00	54.31	53.71	53.71	53.71	2,600
Feb 18, 2026	53.50	53.90	53.50	53.90	53.90	800
Feb 17, 2026	52.65	53.55	52.65	53.55	53.55	600
Feb 13, 2026	50.10	50.10	50.10	50.10	50.10	-
Feb 12, 2026	50.10	50.10	50.10	50.10	50.10	600
Feb 11, 2026	49.90	51.60	49.90	51.60	51.60	25,200
Feb 10, 2026	50.68	50.68	50.68	50.68	50.68	-
Feb 9, 2026	49.59	50.68	49.50	50.68	50.68	2,400
Feb 6, 2026	48.50	48.50	48.50	48.50	48.50	300
Feb 5, 2026	48.00	48.59	48.00	48.50	48.50	1,800
Feb 4, 2026	47.85	47.85	47.85	47.85	47.85	200
Feb 3, 2026	49.82	49.82	49.82	49.82	49.82	-
Feb 2, 2026	49.01	49.82	49.01	49.82	49.82	700
Jan 30, 2026	50.43	50.43	50.43	50.43	50.43	-
Jan 29, 2026	49.60	50.43	49.60	50.43	50.43	200
Jan 28, 2026	52.00	52.50	51.50	52.00	52.00	4,600
Jan 27, 2026	50.25	51.00	50.25	50.53	50.53	3,100
Jan 26, 2026	49.17	49.17	49.17	49.17	49.17	200
Jan 23, 2026	49.00	49.00	49.00	49.00	49.00	500
Jan 22, 2026	50.00	50.25	49.05	49.05	49.05	2,300
Jan 21, 2026	47.00	48.40	47.00	48.40	48.40	400
Jan 20, 2026	46.78	47.35	46.78	47.35	47.35	6,100
Jan 16, 2026	48.65	48.65	48.65	48.65	48.65	600
Jan 15, 2026	48.45	48.45	48.45	48.45	48.45	-
Jan 14, 2026	48.61	48.61	48.45	48.45	48.45	300
Jan 13, 2026	48.60	48.60	48.60	48.60	48.60	700
Jan 12, 2026	48.68	50.00	48.08	48.08	48.08	500
Jan 9, 2026	47.75	47.75	47.75	47.75	47.75	600
Jan 8, 2026	47.65	47.65	46.96	46.96	46.96	900
Jan 7, 2026	49.29	49.75	49.08	49.75	49.75	5,500
Jan 6, 2026	48.05	49.08	47.79	49.08	49.08	5,300
Jan 5, 2026	46.20	47.40	46.20	46.80	46.80	1,000
Jan 2, 2026	44.44	45.70	44.44	45.70	45.70	1,900
Dec 31, 2025	43.90	43.90	43.52	43.55	43.55	1,000
Dec 30, 2025	43.40	44.44	42.65	44.44	44.44	66,300
Dec 29, 2025	42.05	43.26	42.05	43.26	43.26	800
Dec 26, 2025	42.35	42.35	42.35	42.35	42.35	200
Dec 24, 2025	42.35	42.35	42.35	42.35	42.35	300
Dec 23, 2025	43.10	43.10	43.10	43.10	43.10	300
Dec 22, 2025	43.25	43.27	43.11	43.22	43.22	3,200
Dec 19, 2025	40.65	40.65	40.65	40.65	40.65	-
Dec 18, 2025	40.65	40.65	40.65	40.65	40.65	1,100
Dec 17, 2025	42.14	42.14	42.14	42.14	42.14	200
Dec 16, 2025	42.25	42.25	42.25	42.25	42.25	-
Dec 15, 2025	42.25	42.25	42.25	42.25	42.25	200
Dec 12, 2025	43.05	43.05	42.25	42.25	42.25	300
Dec 11, 2025	43.85	43.85	43.85	43.85	43.85	-
Dec 10, 2025	43.85	43.85	43.85	43.85	43.85	-
Dec 9, 2025	43.40	43.85	43.00	43.85	43.85	700
Dec 8, 2025	43.70	43.70	43.70	43.70	43.70	600
Dec 5, 2025	43.00	44.00	43.00	44.00	44.00	700
Dec 4, 2025	42.55	42.55	42.50	42.50	42.50	82,000
Dec 3, 2025	42.35	43.00	41.40	41.40	41.40	228,800
Dec 2, 2025	41.17	41.17	41.17	41.17	41.17	1,200
Dec 1, 2025	40.10	41.22	40.10	41.22	41.22	600
Nov 28, 2025	40.85	42.90	40.85	41.70	41.70	500
Nov 26, 2025	40.50	40.50	40.50	40.50	40.50	200
Nov 25, 2025	38.20	39.50	38.20	39.50	39.50	55,200
Nov 24, 2025	37.30	37.30	37.30	37.30	37.30	300
Nov 21, 2025	37.05	37.05	37.05	37.05	37.05	-
Nov 20, 2025	37.80	38.16	37.05	37.05	37.05	83,700
Nov 19, 2025	39.85	39.85	39.85	39.85	39.85	-
Nov 18, 2025	39.85	39.85	39.85	39.85	39.85	-
Nov 17, 2025	39.85	39.85	39.85	39.85	39.85	200
Nov 14, 2025	40.90	40.90	40.90	40.90	40.90	200
Nov 13, 2025	42.20	43.00	41.65	42.00	42.00	1,900
Nov 12, 2025	41.15	41.15	41.15	41.15	41.15	600
Nov 11, 2025	40.00	40.00	39.20	39.20	39.20	1,000
Nov 10, 2025	37.95	37.95	37.95	37.95	37.95	600
Nov 7, 2025	38.42	38.42	38.42	38.42	38.42	-
Nov 6, 2025	38.42	38.42	38.42	38.42	38.42	1,400
Nov 5, 2025	39.45	39.45	39.45	39.45	39.45	-
Nov 4, 2025	39.45	39.45	39.45	39.45	39.45	-
Nov 3, 2025	39.45	39.45	39.45	39.45	39.45	1,900
Oct 31, 2025	39.53	39.65	39.45	39.45	39.45	10,900

Mobilize your Website

View Site in Mobile | Classic

Share by: