1 Followers USX:IFNNY - Infineon Technologies AG Infineon Technologies AG ADR
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Jun 2024 USD 37.37 37.56 36.86 37.19 37.19 -1.59 (-4.10%) 168,100
18 Jun 2024 USD 38.33 38.93 38.3 38.78 38.78 -0.4 (-1.02%) 155,500
17 Jun 2024 USD 39.07 39.2 38.64 39.18 39.18 +0.08 (+0.20%) 198,400
14 Jun 2024 USD 39.02 39.25 38.9 39.1 39.1 -1.6 (-3.93%) 202,200
13 Jun 2024 USD 41.26 41.32 40.43 40.7 40.7 -0.81 (-1.95%) 395,600
12 Jun 2024 USD 41.51 41.84 41.3 41.51 41.51 +1.12 (+2.77%) 1,676,500
11 Jun 2024 USD 40.38 40.59 40.05 40.39 40.39 -0.2 (-0.49%) 227,300
10 Jun 2024 USD 40.15 40.61 40.15 40.59 40.59 -0.37 (-0.90%) 117,200
7 Jun 2024 USD 40.86 41.27 40.77 40.96 40.96 +0.94 (+2.35%) 481,600
6 Jun 2024 USD 40.07 40.31 39.73 40.02 40.02 -0.82 (-2.01%) 578,300
5 Jun 2024 USD 40.58 40.84 40.4 40.84 40.84 +0.74 (+1.85%) 325,400
4 Jun 2024 USD 40.6 40.66 39.84 40.1 40.1 -0.01 (-0.02%) 98,300
3 Jun 2024 USD 40.97 41 39.73 40.11 40.11 -0.14 (-0.35%) 136,300
31 May 2024 USD 40.23 40.51 39.66 40.25 40.25 +0.16 (+0.40%) 210,000
30 May 2024 USD 40.33 40.48 40.03 40.09 40.09 -0.06 (-0.15%) 187,600
29 May 2024 USD 40.17 40.34 39.99 40.15 40.15 -1.58 (-3.79%) 177,900
28 May 2024 USD 41.45 41.76 41.3 41.73 41.73 +0.48 (+1.16%) 99,500
24 May 2024 USD 40.92 41.32 40.76 41.25 41.25 +0.47 (+1.15%) 183,500
23 May 2024 USD 41.56 41.56 40.57 40.78 40.78 +0.29 (+0.72%) 241,600
22 May 2024 USD 40.36 40.96 40.23 40.49 40.49 +0.97 (+2.45%) 139,000
21 May 2024 USD 39.53 39.61 39.4 39.52 39.52 -1.33 (-3.26%) 63,100
20 May 2024 USD 40.53 40.87 40.47 40.85 40.85 +0.76 (+1.90%) 163,100
17 May 2024 USD 39.98 40.32 39.83 40.09 40.09 +0.04 (+0.10%) 118,500
16 May 2024 USD 40.81 40.85 40.03 40.05 40.05 -1.45 (-3.49%) 123,800
15 May 2024 USD 40.94 41.57 40.74 41.5 41.5 +1.04 (+2.57%) 139,400
14 May 2024 USD 40.22 40.46 40.13 40.46 40.46 +0.38 (+0.95%) 1,100,700
13 May 2024 USD 40.22 40.5 40.06 40.08 40.08 -0.75 (-1.84%) 1,534,800
10 May 2024 USD 40.76 41.1 40.71 40.83 40.83 +1.03 (+2.59%) 1,737,100
9 May 2024 USD 39.63 39.9 39.35 39.8 39.8 +0.93 (+2.39%) 339,800
8 May 2024 USD 38.43 38.9 38.39 38.87 38.87 -0.05 (-0.13%) 127,400



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms