Infineon Technologies Ag (QX) (IFNNF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.97 | -10.6291834003 | 37.35 | 37.35 | 32.95 | 2840 | 34.38849269 | CS |
| 4 | -2.83 | -7.81552057443 | 36.21 | 39 | 32.95 | 26806 | 37.88067499 | CS |
| 12 | -1.02 | -2.96511627907 | 34.4 | 41.79 | 32.95 | 10870 | 38.53177183 | CS |
| 26 | -2.7 | -7.48337028825 | 36.08 | 41.79 | 31.66 | 6323 | 37.38952472 | CS |
| 52 | -10.62 | -24.1363636364 | 44 | 44 | 28.94 | 5020 | 36.77601683 | CS |
| 156 | -5.64 | -14.4541260892 | 39.02 | 49.91 | 21.29 | 8917 | 33.31614578 | CS |
| 260 | 14.58 | 77.5531914894 | 18.8 | 49.91 | 10.99 | 8620 | 30.78456235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 33.38 | 0.43 | 1.31 | 33.38 | 33.38 | 33.38 | 826 |
| 1722028800 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 0 |
| 1721942400 | 32.95 | -2.6 | -7.31 | 32.95 | 32.95 | 32.95 | 2537 |
| 1721856540 | 35.55 | 0 | 0.00 | 35.55 | 35.55 | 35.55 | 0 |
| 1721770140 | 35.55 | -2.01 | -5.35 | 37.35 | 37.35 | 35.55 | 3142 |
| 1721683320 | 37.56 | 0 | 0.00 | 37.56 | 37.56 | 37.56 | 0 |
| 1721424120 | 37.56 | 0 | 0.00 | 37.56 | 37.56 | 37.56 | 0 |
| 1721337720 | 37.56 | 0 | 0.00 | 37.56 | 37.56 | 37.56 | 0 |
| 1721251320 | 37.56 | -0.94 | -2.44 | 37.56 | 37.56 | 37.56 | 1196 |
| 1721164800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1721078400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1720819200 | 38.5 | 0.55 | 1.45 | 38.5 | 38.5 | 38.5 | 2479 |
| 1720733280 | 37.95 | -0.35 | -0.91 | 39 | 39 | 37.95 | 275263 |
| 1720646880 | 38.3 | 0.55 | 1.46 | 38.34 | 38.34 | 37.9455 | 2986 |
| 1720560540 | 37.75 | -0.82 | -2.13 | 38.1 | 38.1 | 37.75 | 5274 |
| 1720473600 | 38.572 | 0.57 | 1.51 | 38.572 | 38.572 | 38.572 | 257 |
| 1720214640 | 38 | 0.77 | 2.07 | 38 | 38 | 38 | 326 |
| 1720041000 | 37.231 | 1.02 | 2.82 | 37.231 | 37.231 | 37.231 | 1135 |
| 1719955380 | 36.21 | 0 | 0.00 | 36.21 | 36.21 | 36.21 | 0 |
| 1719868980 | 36.21 | -0.28 | -0.77 | 36.21 | 36.21 | 36.21 | 266 |
| 1719610080 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1719523680 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1719437280 | 36.49 | 0 | 0.00 | 36.49 | 36.49 | 36.49 | 0 |
| 1719350880 | 36.49 | 0.59 | 1.64 | 35.9 | 36.49 | 35.9 | 1182 |
| 1719264420 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1719005220 | 35.9 | -1.63 | -4.35 | 35.9 | 35.9 | 35.9 | 2052 |
| 1718918640 | 37.533 | -1.37 | -3.51 | 36.61 | 37.533 | 36.61 | 475 |
| 1718746080 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1718659680 | 38.9 | -1.9 | -4.66 | 38.9 | 38.9 | 38.9 | 208 |
| 1718400540 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 0 |
| 1718314140 | 40.8 | -0.86 | -2.06 | 40.85 | 40.85 | 40.8 | 2735 |
| 1718227380 | 41.658 | 1.05 | 2.58 | 41.6 | 41.75 | 41.6 | 1441 |
| 1718141340 | 40.61 | 0.29 | 0.72 | 40.5 | 40.61 | 40.29 | 11107 |
| 1718054880 | 40.32 | -0.83 | -2.02 | 40.32 | 40.32 | 40.32 | 2910 |
| 1717795800 | 41.15 | -0.35 | -0.84 | 41 | 41.15 | 41 | 6216 |
| 1717709400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 65 |
| 1717622760 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1717536360 | 41.5 | 1.2 | 2.98 | 41.5 | 41.5 | 41.5 | 503 |
| 1717450140 | 40.3 | -0.69 | -1.68 | 40.55 | 40.62 | 40.3 | 2022 |
| 1717190820 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1717104420 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1717018020 | 40.99 | 0.59 | 1.46 | 40.99 | 40.99 | 40.99 | 2959 |
| 1716931740 | 40.4 | 0.25 | 0.62 | 40.4 | 40.4 | 40.4 | 118 |
| 1716585840 | 40.15 | -1.62 | -3.88 | 41.79 | 41.79 | 40.15 | 1223 |
| 1716499740 | 41.77 | 1.51 | 3.75 | 40.855 | 41.77 | 40.855 | 2132 |
| 1716412800 | 40.26 | -0.08 | -0.20 | 39.56 | 40.7 | 39.56 | 3830 |
| 1716326940 | 40.34 | 0.31 | 0.77 | 40.34 | 40.34 | 40.34 | 783 |
| 1716240180 | 40.03 | -0.07 | -0.17 | 40.82 | 40.82 | 40.03 | 30650 |
| 1715981340 | 40.1 | -0.32 | -0.80 | 40.1 | 40.1 | 40.1 | 11459 |
| 1715894940 | 40.424 | -0.68 | -1.65 | 40.6892 | 40.6892 | 40.19 | 927 |
| 1715808000 | 41.102 | 1.1 | 2.75 | 41 | 41.74 | 41 | 1046 |
| 1715722140 | 40 | 0.18 | 0.45 | 40 | 40 | 40 | 1587 |
| 1715635200 | 39.82 | -1.08 | -2.64 | 39.82 | 39.82 | 39.82 | 131 |
| 1715376000 | 40.8995 | 1.11 | 2.79 | 40.5 | 40.9 | 40.5 | 3058 |
| 1715289720 | 39.79 | 1.19 | 3.08 | 39 | 39.79 | 39 | 20476 |
| 1715203200 | 38.6 | -0.44 | -1.13 | 38.2 | 38.84 | 38.2 | 5566 |
| 1715117340 | 39.04 | 4.64 | 13.49 | 38.2 | 40 | 38.2 | 22940 |
| 1715030940 | 34.4 | 0.3 | 0.88 | 34.4 | 34.4 | 34.4 | 151 |
| 1714771740 | 34.1 | 0.19 | 0.56 | 33.35 | 34.1 | 33.35 | 404 |
| 1714685340 | 33.91 | -0.09 | -0.26 | 33.75 | 33.91 | 33.75 | 2250 |
| 1714598400 | 34 | -1.1 | -3.14 | 34 | 34 | 34 | 285 |
| 1714512600 | 35.1017 | 0 | 0.00 | 35.1017 | 35.1017 | 35.1017 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
