IFNNY
Infineon Technologies AG OQX · IFNNY
$73.10
-0.14
(-0.19%)
Deep pullback · -2.19σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IFNNY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $70.10 | $74.32 | $69.50 | $73.10 | 0.3M |
| 2026-07-16 | $73.73 | $74.29 | $72.80 | $73.24 | 0.4M |
| 2026-07-15 | $79.25 | $79.25 | $75.72 | $77.46 | 0.5M |
| 2026-07-14 | $82.16 | $82.19 | $80.06 | $80.96 | 0.6M |
| 2026-07-13 | $80.55 | $80.63 | $78.57 | $79.01 | 0.3M |
| 2026-07-10 | $82.00 | $83.29 | $80.85 | $83.10 | 0.3M |
| 2026-07-09 | $83.73 | $84.41 | $83.10 | $83.91 | 0.8M |
| 2026-07-08 | $78.94 | $81.62 | $78.92 | $81.53 | 0.3M |
| 2026-07-07 | $81.61 | $82.48 | $79.70 | $81.42 | 0.6M |
| 2026-07-06 | $86.61 | $88.77 | $86.35 | $87.95 | 0.4M |
| 2026-07-02 | $89.02 | $90.54 | $84.55 | $86.18 | 0.5M |
| 2026-07-01 | $89.99 | $91.71 | $87.97 | $89.13 | 0.5M |
| 2026-06-30 | $92.81 | $94.07 | $92.29 | $93.96 | 0.2M |
| 2026-06-29 | $90.15 | $91.06 | $87.25 | $90.93 | 0.2M |
| 2026-06-26 | $90.03 | $90.78 | $88.25 | $89.36 | 0.7M |
| 2026-06-25 | $94.76 | $95.10 | $90.36 | $93.56 | 0.5M |
| 2026-06-24 | $90.07 | $91.10 | $88.06 | $89.72 | 0.4M |
| 2026-06-23 | $91.80 | $93.49 | $91.53 | $92.21 | 0.4M |
| 2026-06-22 | $100.05 | $101.50 | $98.13 | $99.13 | 0.4M |
| 2026-06-18 | $94.33 | $95.31 | $92.25 | $95.23 | 0.5M |
| 2026-06-17 | $91.19 | $91.19 | $87.38 | $87.59 | 0.8M |
| 2026-06-16 | $94.01 | $94.32 | $90.32 | $90.32 | 0.2M |
| 2026-06-15 | $92.68 | $94.71 | $92.44 | $94.01 | 0.8M |
| 2026-06-12 | $90.29 | $93.00 | $89.94 | $92.30 | 0.2M |
| 2026-06-11 | $87.97 | $92.97 | $87.31 | $92.15 | 0.4M |
| 2026-06-10 | $87.66 | $89.17 | $86.08 | $86.22 | 0.7M |
| 2026-06-09 | $92.96 | $93.78 | $85.09 | $90.00 | 1.9M |
| 2026-06-08 | $91.00 | $91.45 | $88.67 | $89.65 | 1.6M |
| 2026-06-05 | $91.11 | $91.24 | $85.01 | $85.02 | 1.6M |
| 2026-06-04 | $96.77 | $99.62 | $96.14 | $99.09 | 0.6M |
| 2026-06-03 | $100.08 | $102.46 | $98.83 | $101.73 | 0.6M |
| 2026-06-02 | $99.51 | $103.28 | $99.07 | $102.41 | 0.4M |
| 2026-06-01 | $94.07 | $95.16 | $91.70 | $93.89 | 0.8M |
| 2026-05-29 | $96.19 | $96.80 | $93.96 | $95.71 | 0.7M |
| 2026-05-28 | $92.60 | $93.90 | $90.89 | $93.28 | 0.4M |
| 2026-05-27 | $90.38 | $90.49 | $87.89 | $89.39 | 0.5M |
| 2026-05-26 | $89.25 | $90.60 | $89.20 | $89.86 | 1.5M |
| 2026-05-22 | $83.42 | $85.77 | $81.10 | $84.80 | 0.7M |
| 2026-05-21 | $78.73 | $80.64 | $78.45 | $80.49 | 0.7M |
| 2026-05-20 | $77.10 | $80.00 | $76.84 | $79.90 | 0.6M |
| 2026-05-19 | $74.97 | $76.01 | $73.33 | $75.16 | 0.8M |
| 2026-05-18 | $78.87 | $78.87 | $75.69 | $77.09 | 0.4M |
| 2026-05-15 | $75.03 | $76.12 | $73.93 | $75.53 | 0.4M |
| 2026-05-14 | $78.58 | $79.99 | $78.15 | $78.33 | 0.6M |
| 2026-05-13 | $74.14 | $76.55 | $73.47 | $76.17 | 0.4M |
| 2026-05-12 | $71.02 | $71.22 | $67.87 | $69.04 | 0.7M |
| 2026-05-11 | $71.93 | $72.97 | $71.66 | $72.60 | 0.4M |
| 2026-05-08 | $72.13 | $73.53 | $71.94 | $73.40 | 0.7M |
| 2026-05-07 | $72.25 | $72.25 | $68.66 | $68.76 | 0.4M |
| 2026-05-06 | $69.48 | $70.39 | $67.59 | $70.10 | 0.4M |
| 2026-05-05 | $69.17 | $72.38 | $68.44 | $72.22 | 1.1M |
| 2026-05-04 | $67.74 | $68.17 | $65.97 | $66.74 | 0.3M |
| 2026-05-01 | $68.53 | $68.53 | $67.06 | $67.25 | 0.3M |
| 2026-04-30 | $66.21 | $67.37 | $65.44 | $66.88 | 1.2M |
| 2026-04-29 | $64.46 | $65.76 | $64.16 | $64.90 | 0.6M |
| 2026-04-28 | $61.72 | $62.30 | $61.31 | $62.04 | 0.3M |
| 2026-04-27 | $63.85 | $64.07 | $62.58 | $63.13 | 0.2M |
| 2026-04-24 | $63.90 | $64.12 | $62.61 | $63.92 | 0.3M |
| 2026-04-23 | $61.38 | $63.19 | $60.75 | $61.83 | 0.4M |
| 2026-04-22 | $57.85 | $58.35 | $57.36 | $58.32 | 0.5M |
| 2026-04-21 | $56.73 | $56.94 | $55.92 | $56.50 | 0.2M |
| 2026-04-20 | $56.57 | $56.98 | $55.96 | $56.98 | 0.2M |
| 2026-04-17 | $56.93 | $57.86 | $56.90 | $57.38 | 0.2M |
| 2026-04-16 | $53.18 | $54.34 | $52.75 | $54.24 | 0.1M |
| 2026-04-15 | $52.28 | $52.94 | $51.76 | $52.78 | 0.1M |
| 2026-04-14 | $51.95 | $52.69 | $51.61 | $52.56 | 0.1M |
| 2026-04-13 | $49.79 | $51.19 | $49.65 | $51.19 | 0.4M |
| 2026-04-10 | $50.87 | $51.12 | $49.85 | $50.21 | 0.1M |
| 2026-04-09 | $49.66 | $50.21 | $49.29 | $50.05 | 0.1M |
| 2026-04-08 | $50.08 | $50.18 | $49.37 | $49.93 | 0.2M |
| 2026-04-07 | $45.23 | $45.38 | $44.08 | $45.23 | 0.2M |
| 2026-04-06 | $44.89 | $46.85 | $44.89 | $45.97 | 0.2M |
| 2026-04-02 | $43.52 | $45.52 | $43.39 | $45.12 | 0.3M |
| 2026-04-01 | $46.07 | $46.92 | $45.98 | $46.48 | 0.2M |
| 2026-03-31 | $43.97 | $45.32 | $43.56 | $45.21 | 0.3M |
| 2026-03-30 | $43.43 | $43.78 | $41.92 | $42.26 | 0.3M |
| 2026-03-27 | $42.87 | $43.26 | $42.55 | $42.60 | 0.2M |
| 2026-03-26 | $44.48 | $45.39 | $44.11 | $44.11 | 0.2M |
| 2026-03-25 | $46.00 | $46.58 | $45.59 | $45.77 | 0.1M |
| 2026-03-24 | $43.50 | $45.00 | $43.50 | $44.29 | 0.1M |
| 2026-03-23 | $44.17 | $46.07 | $44.17 | $44.88 | 0.2M |
| 2026-03-20 | $43.84 | $44.74 | $42.59 | $42.89 | 0.3M |
| 2026-03-19 | $42.52 | $43.81 | $42.41 | $43.44 | 0.5M |
| 2026-03-18 | $45.48 | $46.34 | $44.89 | $45.24 | 0.6M |
| 2026-03-17 | $45.79 | $46.09 | $45.44 | $45.95 | 0.5M |
| 2026-03-16 | $45.49 | $46.18 | $45.26 | $45.66 | 0.8M |
| 2026-03-13 | $46.02 | $46.47 | $45.37 | $45.46 | 0.6M |
| 2026-03-12 | $46.98 | $47.22 | $45.44 | $46.12 | 0.7M |
| 2026-03-11 | $47.74 | $48.40 | $47.72 | $48.32 | 0.1M |
| 2026-03-10 | $47.98 | $48.53 | $47.28 | $47.31 | 0.2M |
| 2026-03-09 | $44.09 | $47.10 | $43.78 | $46.80 | 0.2M |
| 2026-03-06 | $45.54 | $46.37 | $45.36 | $45.57 | 0.2M |
| 2026-03-05 | $50.58 | $51.06 | $48.20 | $49.17 | 0.3M |
| 2026-03-04 | $50.57 | $51.50 | $50.14 | $51.15 | 0.4M |
| 2026-03-03 | $48.33 | $49.50 | $48.00 | $49.18 | 0.3M |
| 2026-03-02 | $51.89 | $52.76 | $51.84 | $52.20 | 0.2M |
| 2026-02-27 | $53.63 | $54.61 | $53.23 | $54.02 | 0.5M |
| 2026-02-26 | $56.14 | $56.19 | $54.15 | $55.49 | 1.5M |
| 2026-02-25 | $54.95 | $55.80 | $54.82 | $55.67 | 0.2M |
| 2026-02-24 | $54.57 | $55.21 | $54.55 | $55.00 | 0.1M |
| 2026-02-23 | $54.31 | $54.53 | $53.69 | $54.01 | 0.6M |
| 2026-02-20 | $53.02 | $53.88 | $52.91 | $53.62 | 0.1M |
| 2026-02-19 | $54.22 | $54.34 | $53.27 | $53.82 | 0.2M |
| 2026-02-18 | $54.16 | $54.85 | $53.58 | $54.17 | 0.4M |
| 2026-02-17 | $51.70 | $52.99 | $51.16 | $52.78 | 0.2M |
| 2026-02-13 | $51.38 | $51.87 | $50.87 | $51.51 | 0.2M |
| 2026-02-12 | $50.98 | $51.41 | $50.29 | $50.75 | 0.2M |
| 2026-02-11 | $51.11 | $52.05 | $50.73 | $51.84 | 0.2M |
| 2026-02-10 | $50.45 | $51.12 | $50.22 | $50.80 | 0.2M |
| 2026-02-09 | $49.23 | $50.17 | $49.18 | $49.90 | 0.2M |
| 2026-02-06 | $49.37 | $50.35 | $49.25 | $49.95 | 0.7M |
| 2026-02-05 | $48.31 | $49.20 | $47.78 | $48.46 | 0.3M |
| 2026-02-04 | $46.91 | $48.22 | $46.64 | $47.42 | 0.2M |
| 2026-02-03 | $48.39 | $48.60 | $47.44 | $48.53 | 0.2M |
| 2026-02-02 | $48.83 | $49.94 | $48.83 | $49.47 | 0.3M |
| 2026-01-30 | $49.87 | $50.01 | $48.91 | $49.01 | 0.5M |
| 2026-01-29 | $50.84 | $50.95 | $49.03 | $50.79 | 0.4M |
| 2026-01-28 | $52.56 | $52.75 | $51.41 | $51.90 | 0.2M |
| 2026-01-27 | $50.04 | $51.03 | $50.04 | $50.83 | 0.1M |
| 2026-01-26 | $49.78 | $50.07 | $49.58 | $49.69 | 0.1M |
| 2026-01-23 | $50.36 | $50.36 | $49.50 | $49.94 | 0.2M |
| 2026-01-22 | $50.32 | $50.33 | $49.28 | $49.28 | 0.2M |
| 2026-01-21 | $47.24 | $48.91 | $47.24 | $48.78 | 1.3M |
| 2026-01-20 | $46.83 | $47.58 | $46.59 | $46.70 | 0.5M |