Infineon ADR

IFNNY
🏛️ usa →
39.96
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.84 46.28 45.84 46.00 0.0M
2021-12-30 46.32 46.32 45.88 45.89 0.1M
2021-12-29 45.92 46.22 45.90 46.03 0.1M
2021-12-28 46.59 46.59 46.24 46.36 0.1M
2021-12-27 45.86 46.60 45.86 46.60 0.1M
2021-12-23 44.97 45.44 44.97 45.32 0.1M
2021-12-22 44.62 45.19 44.55 45.14 0.1M
2021-12-21 44.57 45.03 44.20 45.01 0.1M
2021-12-20 43.62 44.17 43.60 44.17 0.1M
2021-12-17 43.49 44.11 43.40 43.87 0.4M
2021-12-16 45.71 45.71 43.82 44.02 0.1M
2021-12-15 44.30 45.50 44.09 45.50 0.1M
2021-12-14 44.45 44.54 43.45 43.90 0.1M
2021-12-13 45.90 45.90 45.05 45.05 0.1M
2021-12-10 45.50 45.60 45.23 45.46 0.1M
2021-12-09 45.64 46.07 45.13 45.27 0.1M
2021-12-08 46.66 46.75 46.27 46.59 0.1M
2021-12-07 47.42 48.44 47.42 48.39 0.3M
2021-12-06 46.27 46.27 45.38 45.99 0.1M
2021-12-03 46.05 46.20 45.06 45.60 0.1M
2021-12-02 45.38 46.08 45.20 45.88 0.1M
2021-12-01 47.16 47.87 46.68 47.02 0.1M
2021-11-30 45.88 46.45 44.80 45.42 0.1M
2021-11-29 45.50 45.96 45.20 45.96 0.1M
2021-11-26 45.44 45.82 44.72 44.91 0.1M
2021-11-24 45.47 46.41 45.38 46.40 0.1M
2021-11-23 47.06 47.49 46.45 46.73 0.1M
2021-11-22 48.77 48.99 47.67 47.95 0.1M
2021-11-19 48.97 48.98 48.60 48.73 0.1M
2021-11-18 49.41 49.60 49.10 49.54 0.1M
2021-11-17 49.12 49.22 48.40 48.59 1.1M
2021-11-16 48.39 48.98 48.32 48.84 0.1M
2021-11-15 48.78 48.95 48.47 48.60 0.1M
2021-11-12 48.70 49.05 48.37 48.87 0.1M
2021-11-11 47.72 48.34 47.48 48.20 0.1M
2021-11-10 47.55 47.84 46.88 46.92 0.1M
2021-11-09 48.70 49.11 47.87 48.20 0.2M
2021-11-08 49.69 49.99 49.45 49.75 0.1M
2021-11-05 49.15 49.62 48.88 49.57 0.1M
2021-11-04 48.54 49.29 48.30 49.04 0.1M
2021-11-03 48.31 49.10 48.03 49.10 0.1M
2021-11-02 47.49 47.99 47.49 47.92 0.1M
2021-11-01 46.91 47.59 46.70 47.59 0.1M
2021-10-29 46.51 47.00 46.36 46.98 0.1M
2021-10-28 46.18 46.95 46.17 46.82 0.1M
2021-10-27 44.86 45.85 44.82 45.60 0.1M
2021-10-26 45.89 45.95 45.30 45.41 0.1M
2021-10-25 45.26 45.53 45.07 45.42 0.3M
2021-10-22 44.94 45.32 44.80 44.99 0.1M
2021-10-21 44.02 44.30 44.02 44.28 0.1M
2021-10-20 44.07 44.11 43.71 43.78 0.3M
2021-10-19 44.05 44.33 43.95 44.15 1.2M
2021-10-18 43.12 43.76 43.07 43.64 0.2M
2021-10-15 42.92 43.10 42.78 43.10 0.0M
2021-10-14 42.66 43.00 42.59 42.93 0.1M
2021-10-13 41.40 41.81 41.40 41.79 0.1M
2021-10-12 41.35 41.39 40.64 40.72 0.2M
2021-10-11 40.97 41.51 40.89 41.21 0.1M
2021-10-08 41.42 41.52 41.18 41.22 0.1M
2021-10-07 41.33 41.63 41.20 41.38 0.1M
2021-10-06 40.63 41.25 40.51 41.05 0.1M
2021-10-05 40.54 41.48 40.53 41.37 0.1M
2021-10-04 40.36 40.40 39.28 39.41 0.3M
2021-10-01 41.02 41.02 40.30 40.57 0.1M
2021-09-30 40.75 41.43 40.75 41.14 0.1M
2021-09-29 41.40 41.42 40.72 40.84 0.2M
2021-09-28 41.94 41.94 41.22 41.47 0.1M
2021-09-27 44.07 44.35 43.88 44.03 0.1M
2021-09-24 43.81 44.11 43.71 44.08 0.1M
2021-09-23 44.04 44.34 44.04 44.34 0.1M
2021-09-22 42.59 43.23 42.51 43.08 0.1M
2021-09-21 42.64 42.80 42.25 42.68 0.1M
2021-09-20 41.55 41.88 41.34 41.82 0.1M
2021-09-17 43.87 43.87 42.88 43.33 0.1M
2021-09-16 44.00 44.33 43.79 44.24 0.1M
2021-09-15 44.89 44.96 44.39 44.78 0.1M
2021-09-14 44.53 44.87 44.42 44.59 0.1M
2021-09-13 43.99 44.06 43.63 43.92 0.1M
2021-09-10 44.54 44.76 44.06 44.10 0.1M
2021-09-09 43.28 43.56 43.19 43.23 0.1M
2021-09-08 43.07 43.07 42.54 42.78 0.1M
2021-09-07 43.83 43.83 43.49 43.65 0.0M
2021-09-03 43.48 43.95 43.48 43.80 0.0M
2021-09-02 43.83 44.00 43.73 43.81 0.1M
2021-09-01 42.86 43.40 42.67 43.14 0.1M
2021-08-31 43.17 43.18 42.30 42.59 0.1M
2021-08-30 43.02 43.39 42.82 43.35 0.1M
2021-08-27 41.64 42.67 41.64 42.62 0.1M
2021-08-26 41.65 41.79 41.53 41.68 0.1M
2021-08-25 41.62 41.89 41.59 41.78 0.1M
2021-08-24 41.17 41.40 41.09 41.37 0.1M
2021-08-23 40.37 40.66 40.22 40.60 0.1M
2021-08-20 39.61 40.14 39.59 40.11 0.1M
2021-08-19 38.34 39.31 38.30 39.17 0.1M
2021-08-18 39.41 39.83 39.38 39.56 0.1M
2021-08-17 39.73 39.82 39.21 39.51 0.1M
2021-08-16 40.56 40.62 40.12 40.42 0.1M
2021-08-13 40.52 40.75 40.46 40.75 0.1M
2021-08-12 41.09 41.09 40.65 40.65 0.1M
2021-08-11 41.25 41.27 40.77 41.23 0.0M
2021-08-10 41.77 41.84 41.23 41.38 0.1M
2021-08-09 42.08 42.08 41.49 41.73 0.1M
2021-08-06 41.40 41.53 41.28 41.38 0.1M
2021-08-05 41.60 41.90 41.55 41.70 0.3M
2021-08-04 41.02 41.33 40.87 40.98 0.7M
2021-08-03 39.78 39.78 39.23 39.61 0.2M
2021-08-02 39.62 39.81 39.45 39.57 0.2M
2021-07-30 38.25 38.48 38.10 38.28 1.3M
2021-07-29 38.88 39.13 38.84 38.98 0.5M
2021-07-28 37.29 37.84 37.25 37.78 1.0M
2021-07-27 37.60 37.83 36.94 37.25 0.1M
2021-07-26 38.16 38.37 37.92 38.19 0.1M
2021-07-23 37.75 37.85 37.57 37.72 0.1M
2021-07-22 37.32 37.73 37.17 37.17 0.3M
2021-07-21 37.75 38.08 37.64 38.01 0.1M
2021-07-20 36.10 36.81 35.95 36.70 0.1M
2021-07-19 36.06 36.50 35.94 36.50 0.2M
2021-07-16 38.03 38.30 37.21 37.22 0.1M
2021-07-15 38.74 38.77 38.20 38.41 0.0M
2021-07-14 39.31 39.69 39.30 39.48 0.1M
2021-07-13 38.69 39.15 38.61 38.99 0.1M
2021-07-12 39.33 39.37 38.98 39.17 0.1M
2021-07-09 38.99 39.39 38.70 39.39 0.1M
2021-07-08 37.85 38.64 37.70 38.48 0.1M
2021-07-07 39.99 39.99 39.25 39.51 0.1M
2021-07-06 39.65 39.76 39.05 39.25 0.1M
2021-07-02 39.63 39.66 39.16 39.30 0.1M
2021-07-01 39.60 39.60 39.17 39.26 0.1M
2021-06-30 40.33 40.48 40.05 40.31 0.3M
2021-06-29 40.80 41.39 40.79 41.17 0.1M
2021-06-28 39.65 39.99 39.65 39.96 0.2M
2021-06-25 39.54 39.63 39.23 39.49 0.1M
2021-06-24 39.30 39.56 39.11 39.49 0.1M
2021-06-23 39.11 39.30 38.70 38.71 0.1M
2021-06-22 39.15 39.36 38.90 39.32 0.1M
2021-06-21 38.79 39.09 38.58 39.01 0.1M
2021-06-18 39.09 39.19 38.45 38.68 0.1M
2021-06-17 40.41 40.70 40.08 40.38 0.1M
2021-06-16 41.06 41.31 40.55 40.76 0.1M
2021-06-15 41.56 41.68 41.05 41.10 0.1M
2021-06-14 41.46 41.75 41.31 41.71 0.1M
2021-06-11 41.16 41.34 41.06 41.28 0.1M
2021-06-10 40.71 41.25 40.71 41.11 0.2M
2021-06-09 40.23 40.35 40.00 40.18 0.1M
2021-06-08 40.48 40.51 40.06 40.22 0.1M
2021-06-07 40.46 40.50 40.23 40.50 0.1M
2021-06-04 40.52 40.80 40.44 40.69 0.1M
2021-06-03 40.23 40.27 39.76 40.08 0.1M
2021-06-02 40.09 40.50 40.02 40.35 0.1M
2021-06-01 41.20 41.24 40.79 40.96 0.2M
2021-05-28 39.99 40.61 39.94 40.49 0.1M
2021-05-27 39.00 39.58 38.87 39.52 0.2M
2021-05-26 39.28 39.44 39.05 39.37 0.2M
2021-05-25 39.90 40.16 39.54 39.85 0.3M
2021-05-24 38.59 39.75 38.59 39.63 0.1M
2021-05-21 39.14 39.14 38.72 38.91 0.1M
2021-05-20 38.45 39.10 38.42 39.07 0.1M
2021-05-19 37.02 38.00 36.99 37.74 0.1M
2021-05-18 38.30 38.50 38.02 38.26 0.1M
2021-05-17 37.99 38.24 37.82 38.13 0.1M
2021-05-14 37.79 38.70 37.66 38.60 0.1M
2021-05-13 37.22 37.38 36.67 37.02 0.2M
2021-05-12 37.40 37.63 36.50 36.60 0.1M
2021-05-11 37.23 38.66 37.17 38.55 0.1M
2021-05-10 38.70 39.38 37.95 38.01 0.1M
2021-05-07 38.63 39.61 38.48 39.39 0.1M
2021-05-06 37.48 38.18 37.28 38.10 0.2M
2021-05-05 38.99 39.14 38.33 38.49 0.2M
2021-05-04 38.53 38.83 37.89 38.65 0.2M
2021-05-03 41.16 41.16 40.58 40.95 0.1M
2021-04-30 40.69 40.76 39.95 40.02 0.1M
2021-04-29 41.64 41.69 40.58 40.86 0.1M
2021-04-28 41.42 41.70 41.06 41.37 0.1M
2021-04-27 42.67 42.67 42.03 42.34 0.4M
2021-04-26 41.86 42.17 41.78 42.10 0.1M
2021-04-23 41.06 41.91 41.02 41.84 0.1M
2021-04-22 40.87 40.91 40.15 40.41 0.1M
2021-04-21 39.68 40.49 39.58 40.49 0.1M
2021-04-20 40.74 40.80 39.66 40.19 0.3M
2021-04-19 42.20 42.31 41.59 41.86 0.1M
2021-04-16 42.48 42.64 42.22 42.59 0.1M
2021-04-15 42.59 42.75 42.34 42.75 0.1M
2021-04-14 42.68 42.69 42.27 42.42 0.1M
2021-04-13 42.69 42.69 42.00 42.30 0.1M
2021-04-12 42.08 42.09 41.61 41.99 0.1M
2021-04-09 42.32 42.60 42.08 42.31 0.2M
2021-04-08 42.54 42.92 42.37 42.81 0.1M
2021-04-07 42.88 43.29 42.73 43.12 0.1M
2021-04-06 43.47 43.49 42.68 42.95 0.2M
2021-04-05 43.41 44.37 43.35 44.17 0.1M
2021-04-01 42.88 43.46 42.87 43.34 0.1M
2021-03-31 41.97 42.73 41.84 42.59 0.1M
2021-03-30 41.09 41.80 40.99 41.53 0.1M
2021-03-29 41.41 41.49 40.94 41.09 0.1M
2021-03-26 40.92 41.60 40.66 41.41 0.2M
2021-03-25 39.74 40.39 39.63 40.35 0.1M
2021-03-24 41.31 41.31 40.46 40.46 0.1M
2021-03-23 41.46 41.48 40.47 40.64 0.1M
2021-03-22 41.79 42.19 41.45 41.80 0.2M
2021-03-19 39.73 40.52 39.62 39.81 0.4M
2021-03-18 40.30 40.63 40.00 40.00 0.1M
2021-03-17 40.65 41.66 40.50 41.30 0.2M
2021-03-16 41.17 41.73 41.01 41.17 0.2M
2021-03-15 40.67 41.00 40.31 40.98 0.6M
2021-03-12 40.08 40.55 39.93 40.54 0.3M
2021-03-11 40.58 41.00 39.31 40.92 0.2M
2021-03-10 40.25 40.44 38.75 39.15 0.6M
2021-03-09 39.99 41.18 39.93 41.04 0.6M
2021-03-08 38.77 39.29 38.25 38.30 0.7M
2021-03-05 39.15 39.15 37.73 38.81 0.3M
2021-03-04 39.89 40.10 37.79 38.05 0.3M
2021-03-03 41.64 41.80 40.79 41.05 0.2M
2021-03-02 43.32 43.32 42.01 42.19 0.2M
2021-03-01 42.85 43.22 42.38 43.10 0.2M
2021-02-26 43.28 43.79 43.00 43.65 0.4M
2021-02-25 43.31 43.63 41.83 42.14 0.3M
2021-02-24 42.52 43.83 42.40 43.65 0.2M
2021-02-23 42.45 42.57 41.75 42.24 0.2M
2021-02-22 44.03 44.38 43.10 43.27 0.2M
2021-02-19 44.10 44.55 43.79 43.96 0.2M
2021-02-18 43.08 43.16 42.44 42.77 0.2M
2021-02-17 43.32 43.47 42.30 42.66 0.2M
2021-02-16 43.88 44.23 43.78 44.00 0.1M
2021-02-12 42.53 43.19 42.31 43.00 0.3M
2021-02-11 41.91 42.90 41.86 42.82 0.3M
2021-02-10 41.74 41.95 40.85 41.24 0.2M
2021-02-09 42.40 42.49 41.91 42.08 0.2M
2021-02-08 41.93 42.88 41.93 42.86 0.2M
2021-02-05 41.08 41.17 40.83 41.13 0.1M
2021-02-04 40.06 40.41 39.38 40.39 0.3M
2021-02-03 40.87 40.87 40.49 40.71 0.2M
2021-02-02 41.26 41.39 40.83 41.08 0.1M
2021-02-01 40.75 40.99 40.34 40.99 0.2M
2021-01-29 40.41 40.69 39.91 40.15 0.1M
2021-01-28 40.63 41.15 40.32 40.89 0.2M
2021-01-27 38.37 39.41 37.54 38.79 0.3M
2021-01-26 41.27 41.27 40.35 40.40 0.4M
2021-01-25 41.64 41.94 40.94 41.17 0.5M
2021-01-22 42.32 42.71 42.08 42.20 1.0M
2021-01-21 42.99 43.55 42.79 43.55 0.3M
2021-01-20 42.48 42.58 42.02 42.30 0.1M
2021-01-19 41.58 41.81 41.30 41.59 2.1M
2021-01-15 41.21 41.35 40.43 40.67 0.1M
2021-01-14 41.89 42.12 41.60 41.71 0.2M
2021-01-13 42.43 42.78 42.27 42.60 0.2M
2021-01-12 41.85 42.16 41.50 42.16 0.2M
2021-01-11 40.67 41.17 40.44 41.05 0.4M
2021-01-08 42.03 42.23 41.32 41.70 0.2M
2021-01-07 38.39 39.41 38.32 39.41 0.1M
2021-01-06 38.79 39.21 38.70 38.84 0.1M
2021-01-05 38.74 39.18 38.71 39.18 0.1M
2021-01-04 39.64 39.77 38.71 38.98 0.1M