Free Trial

Infineon Technologies (IFNNY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free IFNNY Stock Alerts
$35.43
+0.53 (+1.52%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Infineon Technologies Stock Price Performance

5 Day
Performance
+9.93%
1 Month
Performance
+4.14%
3 Month
Performance
-4.72%
6 Month
Performance
+15.60%
Year-To-Date
Performance
-15.34%
1 Year
Performance
-2.66%
Receive IFNNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infineon Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IFNNY Stock Chart for Monday, April, 29, 2024

IFNNY Chart by TradingView

Infineon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$34.92$35.43
+1.46%		$35.54$35.01134,637 shs$43.91 billion
04/25/2024$33.62$34.92
+3.87%		$35.29$34.67168,823 shs$45.60 billion
04/24/2024$32.23$33.62
+4.31%		$34.10$33.43128,906 shs$41.91 billion
04/23/2024$32.09$32.23
+0.44%		$32.23$31.70447,648 shs$41.37 billion
04/22/2024$31.68$32.09
+1.29%		$32.19$31.75554,404 shs$41.37 billion
04/19/2024$32.57$31.68
-2.73%		$32.45$31.64309,813 shs$43.79 billion
04/18/2024$33.53$32.57
-2.86%		$33.08$32.36124,963 shs$44.54 billion
04/17/2024$34.11$33.53
-1.70%		$33.83$33.28119,829 shs$44.28 billion
04/16/2024$33.91$34.11
+0.59%		$34.20$33.75206,946 shs$44.47 billion
04/15/2024$34.05$33.91
-0.41%		$35.03$33.90114,669 shs$44.47 billion
04/12/2024$35.56$34.08
-4.16%		$34.24$33.9098,230 shs$46.96 billion
04/11/2024$35.96$35.56
-1.11%		$35.86$34.90110,468 shs$46.44 billion
04/10/2024$36.49$35.96
-1.45%		$36.36$35.88122,888 shs$45.63 billion
04/09/2024$34.94$36.49
+4.44%		$36.76$36.09138,556 shs$44.64 billion
04/08/2024$34.18$34.94
+2.22%		$35.28$34.79172,240 shs$44.64 billion
04/05/2024$33.68$34.18
+1.48%		$34.38$34.05162,553 shs$44.64 billion
04/04/2024$34.12$33.68
-1.29%		$34.80$33.68360,140 shs$43.98 billion
04/03/2024$33.27$34.12
+2.56%		$34.36$33.94435,215 shs$44.56 billion
04/02/2024$34.56$33.27
-3.74%		$33.41$33.11131,561 shs$43.44 billion
04/01/2024$34.02$34.56
+1.59%		$34.80$33.33173,567 shs$45.13 billion
03/29/2024$34.02$34.02$34.20$33.8487,524 shs$44.43 billion
03/28/2024$34.21$34.02
-0.56%		$34.20$33.8487,524 shs$44.43 billion
03/27/2024$33.88$34.21
+0.97%		$34.25$33.69195,554 shs$44.68 billion
03/26/2024$33.37$33.88
+1.53%		$34.30$33.82226,745 shs$44.24 billion
03/25/2024$33.94$33.37
-1.68%		$33.66$33.26141,487 shs$43.58 billion
03/22/2024$34.33$33.94
-1.14%		$34.07$33.7488,931 shs$44.32 billion
03/21/2024$34.42$34.33
-0.26%		$34.74$34.29164,074 shs$44.83 billion
03/20/2024$34.33$34.42
+0.26%		$34.46$33.40181,977 shs$44.95 billion
03/19/2024$34.84$34.33
-1.46%		$34.39$33.93320,640 shs$44.83 billion
03/18/2024$34.98$34.84
-0.40%		$35.13$34.68155,021 shs$45.50 billion
03/15/2024$36.94$34.98
-5.31%		$35.06$34.63160,509 shs$45.68 billion
03/14/2024$38.47$36.94
-3.98%		$37.57$36.66102,595 shs$48.24 billion
03/13/2024$38.29$38.47
+0.47%		$38.51$38.0683,051 shs$50.24 billion
03/12/2024$36.87$38.29
+3.85%		$38.29$37.0392,699 shs$50.00 billion
03/11/2024$37.21$36.87
-0.91%		$37.03$36.52298,027 shs$48.15 billion
03/08/2024$38.22$37.21
-2.64%		$38.22$37.04192,946 shs$48.59 billion
03/07/2024$36.92$38.22
+3.52%		$38.24$37.13144,855 shs$49.91 billion
03/06/2024$36.06$36.92
+2.38%		$37.08$36.53162,432 shs$48.21 billion
03/05/2024$36.59$36.06
-1.44%		$36.33$35.75178,050 shs$47.09 billion
03/04/2024$37.06$36.59
-1.27%		$36.79$36.41166,653 shs$47.78 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/01/2024$36.17$37.06
+2.46%		$37.13$36.41323,149 shs$48.40 billion
02/29/2024$36.05$36.17
+0.33%		$36.31$35.7176,599 shs$47.24 billion
02/28/2024$37.46$36.05
-3.76%		$36.14$35.7589,940 shs$47.08 billion
02/27/2024$36.02$37.46
+4.00%		$37.62$36.70160,435 shs$48.92 billion
02/26/2024$35.70$36.02
+0.90%		$36.23$35.81274,146 shs$47.04 billion
02/23/2024$36.41$35.70
-1.95%		$36.65$35.5984,122 shs$46.62 billion
02/22/2024$35.59$36.41
+2.30%		$36.92$36.18129,975 shs$47.55 billion
02/21/2024$35.35$35.59
+0.68%		$35.71$35.31162,205 shs$46.48 billion
02/20/2024$35.82$35.35
-1.32%		$35.48$35.00152,643 shs$46.16 billion
02/19/2024$35.82$35.82$36.17$35.35171,100 shs$46.78 billion
02/16/2024$36.00$35.82
-0.49%		$36.17$35.35171,309 shs$46.78 billion
02/15/2024$35.60$36.00
+1.12%		$36.25$35.89137,786 shs$47.01 billion
02/14/2024$34.62$35.60
+2.83%		$35.60$34.89384,473 shs$46.49 billion
02/13/2024$36.55$34.62
-5.28%		$34.99$34.51138,995 shs$45.21 billion
02/12/2024$36.34$36.55
+0.58%		$36.94$36.51143,284 shs$47.73 billion
02/09/2024$35.61$36.34
+2.05%		$36.43$35.84214,515 shs$47.46 billion
02/08/2024$34.44$35.61
+3.40%		$35.94$35.46440,847 shs$46.50 billion
02/07/2024$36.15$34.44
-4.73%		$34.66$34.212.17 million shs$44.98 billion
02/06/2024$37.52$36.15
-3.65%		$36.42$35.69229,540 shs$47.21 billion
02/05/2024$36.55$37.52
+2.67%		$37.52$36.79588,685 shs$49.00 billion
02/02/2024$36.57$36.55
-0.07%		$36.58$36.15572,930 shs$47.72 billion
02/01/2024$36.54$36.57
+0.08%		$36.69$35.9599,296 shs$47.76 billion
01/31/2024$36.90$36.54
-0.98%		$36.97$36.43116,315 shs$47.72 billion
01/30/2024$36.60$36.90
+0.82%		$37.30$36.8181,682 shs$48.19 billion
01/29/2024$37.19$36.60
-1.58%		$36.60$36.18137,449 shs$47.80 billion

Related Companies:
This page (OTCMKTS:IFNNY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Great Crypto Bull
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace