IFNNY - INFINEON TECHNOLOGIES AG
56.98
-0.400 -0.702%
Share volume: 211,340
Last Updated: 04-20-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$57.38
-0.40
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $56.57 | $56.57 | $56.98 | $56.98 | $55.96 | $55.96 | $56.98 | $56.98 | 211,340 | $211,340.00 |
| 04-17-2026 | $56.93 | $56.93 | $57.86 | $57.86 | $56.90 | $56.90 | $57.38 | $57.38 | 234,508 | $234,508.00 |
| 04-16-2026 | $53.18 | $53.18 | $54.34 | $54.34 | $52.75 | $52.75 | $54.24 | $54.24 | 128,852 | $128,852.00 |
| 04-15-2026 | $52.28 | $52.28 | $52.94 | $52.94 | $51.76 | $51.76 | $52.78 | $52.78 | 123,940 | $123,940.00 |
| 04-14-2026 | $51.95 | $51.95 | $52.69 | $52.69 | $51.61 | $51.61 | $52.56 | $52.56 | 142,053 | $142,053.00 |
| 04-13-2026 | $49.79 | $49.79 | $51.19 | $51.19 | $49.65 | $49.65 | $51.19 | $51.19 | 435,756 | $435,756.00 |
| 04-10-2026 | $50.87 | $50.87 | $51.12 | $51.12 | $49.85 | $49.85 | $50.21 | $50.21 | 96,251 | $96,251.00 |
| 04-09-2026 | $49.66 | $49.66 | $50.21 | $50.21 | $49.29 | $49.29 | $50.05 | $50.05 | 118,555 | $118,555.00 |
| 04-08-2026 | $50.08 | $50.08 | $50.18 | $50.18 | $49.37 | $49.37 | $49.93 | $49.93 | 189,526 | $189,526.00 |