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
2024-12-31 32.40 33.42 32.21 32.43 0.2M
2024-12-30 32.51 33.30 32.19 32.72 0.2M
2024-12-27 33.07 33.32 32.85 33.22 0.2M
2024-12-26 32.64 33.52 32.64 33.45 0.1M
2024-12-24 33.65 33.65 32.00 33.33 0.1M
2024-12-23 32.53 33.10 32.53 33.07 0.3M
2024-12-20 32.31 32.95 32.31 32.71 0.2M
2024-12-19 33.62 33.66 32.94 32.94 0.3M
2024-12-18 35.02 35.42 33.86 33.86 0.2M
2024-12-17 35.00 35.22 34.53 34.60 0.2M
2024-12-16 34.29 34.78 34.05 34.70 0.3M
2024-12-13 34.78 34.86 34.57 34.78 0.1M
2024-12-12 34.71 34.97 34.63 34.70 0.2M
2024-12-11 34.96 34.98 34.65 34.78 0.2M
2024-12-10 35.27 35.33 34.87 34.90 0.2M
2024-12-09 35.30 35.38 35.07 35.07 0.3M
2024-12-06 34.05 34.54 33.99 34.54 0.3M
2024-12-05 34.06 34.21 33.85 33.96 0.3M
2024-12-04 33.77 33.78 33.48 33.63 0.4M
2024-12-03 32.54 33.46 32.49 33.36 1.4M
2024-12-02 32.37 32.78 32.31 32.76 0.4M
2024-11-29 31.76 32.58 31.72 32.50 0.2M
2024-11-27 31.84 31.94 31.62 31.84 0.2M
2024-11-26 32.74 32.75 31.71 31.84 0.4M
2024-11-25 31.83 32.08 31.63 31.74 0.3M
2024-11-22 30.77 31.36 30.75 31.31 0.2M
2024-11-21 30.47 30.60 30.24 30.52 0.2M
2024-11-20 30.89 30.94 30.49 30.85 0.1M
2024-11-19 30.35 30.94 30.31 30.87 0.3M
2024-11-18 31.51 31.70 31.29 31.32 0.3M
2024-11-15 31.91 31.94 31.65 31.79 0.4M
2024-11-14 31.75 32.55 31.73 32.22 0.2M
2024-11-13 31.40 31.48 30.98 31.13 0.2M
2024-11-12 33.35 33.38 32.50 32.80 0.5M
2024-11-11 32.53 32.53 31.50 31.91 0.2M
2024-11-08 30.80 30.90 30.56 30.90 0.2M
2024-11-07 31.33 31.44 30.97 31.39 0.2M
2024-11-06 30.52 30.73 30.06 30.67 0.2M
2024-11-05 31.82 32.12 31.78 32.03 0.1M
2024-11-04 31.75 31.87 31.53 31.58 0.2M
2024-11-01 31.55 32.04 31.46 31.82 0.2M
2024-10-31 32.03 32.03 31.33 31.65 0.4M
2024-10-30 32.34 32.57 32.11 32.24 0.2M
2024-10-29 33.02 33.62 32.90 33.55 0.1M
2024-10-28 32.41 33.56 32.28 33.42 0.3M
2024-10-25 33.15 33.67 32.95 33.00 0.2M
2024-10-24 33.52 33.52 32.97 33.20 0.3M
2024-10-23 33.09 33.28 32.42 32.72 0.2M
2024-10-22 32.20 32.32 32.00 32.05 0.3M
2024-10-21 32.72 32.77 32.40 32.54 0.2M
2024-10-18 33.76 33.76 33.33 33.42 0.2M
2024-10-17 34.00 34.00 33.20 33.20 0.5M
2024-10-16 33.12 33.26 32.93 32.97 1.0M
2024-10-15 34.15 34.28 32.97 33.08 0.7M
2024-10-14 33.58 34.15 33.50 33.90 0.2M
2024-10-11 32.88 33.42 32.86 33.33 0.2M
2024-10-10 33.07 33.22 32.84 33.22 0.1M
2024-10-09 32.87 33.63 32.87 33.40 0.4M
2024-10-08 32.59 32.88 32.41 32.80 0.2M
2024-10-07 33.22 33.50 33.12 33.31 0.2M
2024-10-04 33.19 33.58 33.00 33.58 0.1M
2024-10-03 33.01 33.15 32.60 32.81 0.3M
2024-10-02 33.54 33.91 33.48 33.72 0.1M
2024-10-01 34.63 34.63 33.59 33.89 0.1M
2024-09-30 35.21 35.32 34.81 35.12 0.1M
2024-09-27 36.29 36.53 36.15 36.30 0.3M
2024-09-26 34.56 34.62 34.13 34.50 0.3M
2024-09-25 33.10 33.13 32.71 32.78 0.1M
2024-09-24 33.10 33.23 32.61 33.03 0.2M
2024-09-23 32.48 32.64 32.20 32.39 0.1M
2024-09-20 33.02 33.09 32.19 32.48 0.3M
2024-09-19 34.44 34.57 34.18 34.34 0.2M
2024-09-18 33.74 34.38 33.43 33.48 0.2M
2024-09-17 33.28 33.42 33.00 33.14 0.3M
2024-09-16 32.69 32.69 32.15 32.51 0.5M
2024-09-13 32.54 33.09 32.52 32.98 0.2M
2024-09-12 32.57 32.59 32.19 32.48 0.2M
2024-09-11 31.87 32.59 31.36 32.52 0.3M
2024-09-10 31.77 31.82 31.26 31.66 0.3M
2024-09-09 32.34 32.47 32.04 32.46 0.3M
2024-09-06 33.26 33.33 32.00 32.14 0.2M
2024-09-05 33.09 33.61 33.09 33.38 0.2M
2024-09-04 33.05 33.65 33.04 33.28 0.2M
2024-09-03 35.45 35.49 33.97 34.11 0.4M
2024-08-30 36.41 36.67 36.28 36.53 0.2M
2024-08-29 36.62 36.62 35.81 35.93 0.1M
2024-08-28 36.14 36.21 35.77 36.04 0.1M
2024-08-27 36.11 36.35 35.91 36.24 0.1M
2024-08-26 36.05 36.14 35.75 35.78 0.1M
2024-08-23 35.54 36.17 35.37 35.90 0.1M
2024-08-22 35.83 35.91 35.14 35.27 0.1M
2024-08-21 35.95 36.00 35.49 35.88 0.1M
2024-08-20 35.28 35.41 34.94 35.24 0.2M
2024-08-19 34.89 35.43 34.79 35.34 0.2M
2024-08-16 35.01 35.21 34.81 34.94 0.8M
2024-08-15 34.53 35.00 34.48 34.99 1.5M
2024-08-14 33.76 33.81 33.39 33.66 0.8M
2024-08-13 32.90 33.64 32.90 33.51 0.5M
2024-08-12 33.39 33.39 33.03 33.21 0.3M
2024-08-09 32.98 33.29 32.85 33.15 0.4M
2024-08-08 32.86 33.33 32.60 33.17 0.3M
2024-08-07 33.69 33.70 32.35 32.35 0.4M
2024-08-06 32.26 33.01 32.14 32.75 1.1M
2024-08-05 32.02 33.42 31.86 32.97 0.2M
2024-08-02 32.12 32.52 31.73 32.17 0.2M
2024-08-01 33.89 34.07 32.84 33.18 0.4M
2024-07-31 34.87 35.06 34.52 34.94 0.2M
2024-07-30 34.40 34.52 33.85 33.98 0.2M
2024-07-29 34.08 34.28 33.78 34.07 0.2M
2024-07-26 33.41 33.60 33.27 33.48 0.2M
2024-07-25 33.41 33.65 32.90 32.93 0.2M
2024-07-24 35.74 35.77 34.88 34.98 0.1M
2024-07-23 36.02 36.15 35.81 36.08 0.2M
2024-07-22 37.38 37.68 37.20 37.68 0.2M
2024-07-19 36.53 36.57 35.84 35.91 0.2M
2024-07-18 38.04 38.20 37.54 37.90 0.2M
2024-07-17 38.36 38.46 37.76 37.96 0.1M
2024-07-16 38.53 38.63 38.22 38.58 0.2M
2024-07-15 38.91 39.02 38.64 38.79 0.1M
2024-07-12 38.71 39.54 38.71 39.13 0.1M
2024-07-11 38.98 39.00 37.95 38.20 0.6M
2024-07-10 38.16 38.54 38.12 38.49 0.1M
2024-07-09 38.20 38.20 37.62 37.92 0.1M
2024-07-08 39.01 39.13 38.52 38.68 0.1M
2024-07-05 38.99 39.04 38.66 38.81 0.1M
2024-07-03 37.25 37.71 37.21 37.70 0.1M
2024-07-02 36.83 37.10 36.56 36.86 0.1M
2024-07-01 37.00 37.15 36.68 37.15 0.2M
2024-06-28 36.71 37.25 36.58 36.84 0.1M
2024-06-27 36.50 36.70 36.33 36.46 0.1M
2024-06-26 36.58 37.08 36.58 36.96 0.2M
2024-06-25 36.04 36.82 35.91 36.75 1.4M
2024-06-24 36.77 36.80 36.12 36.16 0.3M
2024-06-21 36.14 36.48 35.97 36.33 0.2M
2024-06-20 37.37 37.56 36.86 37.19 0.2M
2024-06-18 38.33 38.93 38.30 38.78 0.2M
2024-06-17 39.07 39.20 38.64 39.18 0.2M
2024-06-14 39.02 39.25 38.90 39.10 0.2M
2024-06-13 41.26 41.32 40.43 40.70 0.4M
2024-06-12 41.51 41.84 41.30 41.51 1.7M
2024-06-11 40.38 40.59 40.05 40.39 0.2M
2024-06-10 40.15 40.61 40.15 40.59 0.1M
2024-06-07 40.86 41.27 40.77 40.96 0.5M
2024-06-06 40.07 40.31 39.73 40.02 0.6M
2024-06-05 40.58 40.84 40.40 40.84 0.3M
2024-06-04 40.60 40.66 39.84 40.10 0.1M
2024-06-03 40.97 41.00 39.73 40.11 0.1M
2024-05-31 40.23 40.51 39.66 40.25 0.2M
2024-05-30 40.33 40.48 40.03 40.09 0.2M
2024-05-29 40.17 40.34 39.98 40.15 0.2M
2024-05-28 41.45 41.76 41.30 41.73 0.1M
2024-05-24 40.91 41.32 40.76 41.25 0.2M
2024-05-23 41.56 41.56 40.57 40.78 0.2M
2024-05-22 40.36 40.96 40.23 40.49 0.1M
2024-05-21 39.53 39.61 39.40 39.52 0.1M
2024-05-20 40.53 40.87 40.47 40.85 0.2M
2024-05-17 39.98 40.32 39.83 40.09 0.1M
2024-05-16 40.81 40.85 40.03 40.05 0.1M
2024-05-15 40.94 41.50 40.74 41.49 0.1M
2024-05-14 40.22 40.44 40.13 40.44 1.1M
2024-05-13 40.22 40.50 40.06 40.08 1.5M
2024-05-10 40.76 41.10 40.71 40.83 1.7M
2024-05-09 39.63 39.90 39.35 39.80 0.3M
2024-05-08 38.43 38.90 38.39 38.87 0.1M
2024-05-07 39.30 39.50 38.82 38.92 0.4M
2024-05-06 34.55 34.88 34.54 34.86 0.2M
2024-05-03 34.31 34.50 33.91 34.01 0.2M
2024-05-02 34.25 34.27 33.56 33.95 0.4M
2024-05-01 33.69 35.75 33.69 34.06 0.1M
2024-04-30 35.55 35.56 34.72 34.73 0.2M
2024-04-29 35.01 35.27 34.96 35.20 0.1M
2024-04-26 35.11 35.54 35.01 35.43 0.1M
2024-04-25 34.85 35.29 34.59 34.90 0.2M
2024-04-24 34.01 34.10 33.43 33.62 0.1M
2024-04-23 31.72 32.23 31.70 32.23 0.4M
2024-04-22 32.09 32.19 31.75 32.09 0.6M
2024-04-19 32.42 32.45 31.64 31.68 0.3M
2024-04-18 32.72 33.08 32.36 32.57 0.1M
2024-04-17 33.88 33.88 33.28 33.53 0.1M
2024-04-16 33.95 34.20 33.75 34.11 0.2M
2024-04-15 35.01 35.03 33.90 33.91 0.1M
2024-04-12 34.00 34.24 33.89 34.05 0.1M
2024-04-11 35.86 35.86 34.90 35.55 0.1M
2024-04-10 36.21 36.35 35.88 35.96 0.1M
2024-04-09 36.40 36.76 36.09 36.49 0.1M
2024-04-08 34.84 35.28 34.79 34.94 0.2M
2024-04-05 34.29 34.38 34.05 34.18 0.2M
2024-04-04 34.50 34.80 33.68 33.68 0.4M
2024-04-03 34.07 34.36 33.94 34.12 0.5M
2024-04-02 33.34 33.41 33.11 33.33 0.1M
2024-04-01 34.02 34.80 33.33 34.56 0.2M
2024-03-28 34.02 34.20 33.84 34.02 0.1M
2024-03-27 34.08 34.25 33.69 34.21 0.2M
2024-03-26 34.15 34.30 33.82 33.88 0.2M
2024-03-25 33.26 33.66 33.26 33.37 0.1M
2024-03-22 33.93 34.07 33.74 33.94 0.1M
2024-03-21 34.58 34.74 34.29 34.33 0.2M
2024-03-20 33.84 34.46 33.40 34.42 0.2M
2024-03-19 34.35 34.39 33.93 34.33 0.3M
2024-03-18 34.80 35.13 34.68 34.84 0.2M
2024-03-15 34.77 35.05 34.63 34.98 0.2M
2024-03-14 37.28 37.57 36.66 36.81 0.1M
2024-03-13 38.39 38.51 38.06 38.47 0.1M
2024-03-12 37.53 38.29 37.03 38.29 0.1M
2024-03-11 36.64 37.03 36.52 36.87 0.3M
2024-03-08 38.11 38.22 37.04 37.21 0.2M
2024-03-07 37.15 38.24 37.12 38.22 0.1M
2024-03-06 36.65 37.08 36.53 36.92 0.2M
2024-03-05 36.24 36.33 35.75 36.06 0.2M
2024-03-04 36.74 36.79 36.41 36.59 0.2M
2024-03-01 36.51 37.13 36.41 37.06 0.3M
2024-02-29 36.29 36.32 35.71 36.09 0.1M
2024-02-28 36.14 36.14 35.75 36.05 0.1M
2024-02-27 36.80 37.62 36.70 37.46 0.2M
2024-02-26 35.93 36.23 35.81 36.02 0.3M
2024-02-23 36.57 36.65 35.59 35.70 0.1M
2024-02-22 36.72 36.92 36.18 36.41 0.1M
2024-02-21 35.62 35.71 35.31 35.59 0.2M
2024-02-20 35.24 35.48 35.00 35.40 0.2M
2024-02-16 35.93 36.17 35.35 35.82 0.2M
2024-02-15 36.10 36.25 35.89 36.00 0.1M
2024-02-14 35.02 35.60 34.89 35.60 0.4M
2024-02-13 34.62 34.99 34.51 34.62 0.1M
2024-02-12 36.60 36.94 36.51 36.55 0.1M
2024-02-09 35.84 36.43 35.84 36.34 0.2M
2024-02-08 35.51 35.94 35.46 35.61 0.4M
2024-02-07 34.52 34.66 34.21 34.44 2.2M
2024-02-06 35.94 36.42 35.69 36.15 0.2M
2024-02-05 37.12 37.52 36.79 37.52 0.6M
2024-02-02 36.14 36.58 36.14 36.55 0.6M
2024-02-01 36.47 36.69 35.95 36.57 0.1M
2024-01-31 36.52 36.97 36.43 36.54 0.1M
2024-01-30 37.23 37.30 36.81 36.90 0.1M
2024-01-29 36.39 36.60 36.18 36.60 0.1M
2024-01-26 37.17 37.43 37.09 37.19 0.2M
2024-01-25 37.41 37.79 37.16 37.32 0.1M
2024-01-24 38.17 38.48 37.77 37.94 0.2M
2024-01-23 37.89 38.06 37.70 37.99 0.3M
2024-01-22 37.79 38.06 37.65 37.76 0.1M
2024-01-19 37.26 37.89 37.12 37.85 0.2M
2024-01-18 36.88 37.35 36.55 37.30 1.3M
2024-01-17 35.41 35.54 35.04 35.54 0.5M
2024-01-16 36.18 36.58 36.00 36.39 0.2M
2024-01-12 37.63 37.78 37.35 37.53 0.1M
2024-01-11 37.85 38.01 37.41 37.99 0.1M
2024-01-10 37.82 38.29 37.53 38.25 0.1M
2024-01-09 38.45 38.73 38.34 38.57 0.1M
2024-01-08 38.73 39.46 38.73 39.46 0.1M
2024-01-05 38.08 38.72 38.08 38.35 0.1M
2024-01-04 37.07 38.27 37.01 38.01 0.1M
2024-01-03 38.93 39.05 38.49 38.89 0.2M
2024-01-02 40.61 40.62 40.02 40.15 0.1M