Free Trial

Infineon Technologies (IFNNY) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free IFNNY Stock Alerts
$40.09
+0.04 (+0.10%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Infineon Technologies Stock Price Performance

5 Day
Performance
-0.91%
1 Month
Performance
+26.55%
3 Month
Performance
+11.91%
6 Month
Performance
+9.42%
Year-To-Date
Performance
-4.21%
1 Year
Performance
+2.95%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

IFNNY Stock Chart for Monday, May, 20, 2024

IFNNY Chart by TradingView

Infineon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$40.05$40.09
+0.10%		$40.32$39.83113,913 shs$0.00
05/16/2024$41.50$40.05
-3.49%		$40.85$40.03123,809 shs$0.00
05/15/2024$40.46$41.50
+2.57%		$41.57$40.74139,371 shs$0.00
05/14/2024$40.08$40.46
+0.95%		$40.46$40.131.10 million shs$0.00
05/13/2024$40.83$40.08
-1.84%		$40.50$40.061.53 million shs$0.00
05/10/2024$39.80$40.83
+2.59%		$41.10$40.711.74 million shs$53.32 billion
05/09/2024$38.85$39.80
+2.45%		$39.90$39.35339,790 shs$0.00
05/08/2024$38.92$38.85
-0.18%		$38.90$38.39126,697 shs$0.00
05/07/2024$34.86$38.92
+11.65%		$39.50$38.82402,543 shs$0.00
05/06/2024$34.01$34.86
+2.50%		$34.88$34.54207,891 shs$0.00
05/03/2024$33.95$34.01
+0.18%		$34.50$33.91150,746 shs$0.00
05/02/2024$34.06$33.95
-0.32%		$34.27$33.56384,586 shs$0.00
05/01/2024$34.73$34.06
-1.93%		$35.75$33.6965,050 shs$45.97 billion
04/30/2024$35.21$34.73
-1.35%		$35.56$34.72156,352 shs$46.27 billion
04/29/2024$35.43$35.21
-0.64%		$35.27$34.9699,249 shs$46.27 billion
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (OTCMKTS:IFNNY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club