Infineon Technologies Ag (IFNNF)

Historical Prices For Infineon Technologies Ag (IFNNF)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	28.76	30.42	26.74	28.76	1,662	28.76
4/03/2025	32.61	32.61	30.89	30.89	471	30.89
4/01/2025	32.00	0.00	33.55	33.55	1	33.55
3/31/2025	32.00	32.00	32.00	32.00	10,230	32.00
3/28/2025	34.01	34.01	34.01	34.01	638	34.01
3/27/2025	34.46	35.23	34.46	35.23	3,714	35.23
3/26/2025	36.60	36.60	35.65	35.65	338	35.65
3/24/2025	36.40	0.00	36.40	36.40	102	36.40
3/21/2025	34.96	36.40	34.96	36.40	319	36.40
3/18/2025	36.65	0.00	38.25	38.25	348	38.25
3/17/2025	37.40	37.40	36.65	36.65	397	36.65
3/13/2025	37.95	0.00	37.95	36.36	87	36.36
3/12/2025	38.10	38.10	37.72	37.95	3,258	37.95
3/11/2025	38.00	38.00	38.00	38.00	190	38.00
3/10/2025	38.49	38.49	38.49	38.49	156	38.49
3/06/2025	38.00	0.00	39.50	39.50	16	39.50
3/05/2025	38.00	38.00	38.00	38.00	552	38.00
3/04/2025	36.90	36.90	36.90	36.90	220	36.90
3/03/2025	36.90	38.74	36.90	36.90	1,449	36.90
2/28/2025	35.85	36.60	35.85	36.60	4,560	36.60
2/27/2025	37.00	37.00	37.00	37.00	1,683	37.00
2/26/2025	38.65	38.65	38.14	38.14	1,403	38.14
2/25/2025	39.15	39.15	39.15	39.15	1,538	39.15
2/24/2025	40.84	40.84	40.84	40.84	150	40.84
2/21/2025	41.05	41.05	41.05	41.05	251	41.05
2/20/2025	40.00	41.05	39.85	41.05	2,954	41.05
2/19/2025	39.50	39.50	39.50	39.50	469	39.50
2/14/2025	39.20	0.00	39.20	39.02	442	39.02
2/13/2025	38.99	39.20	38.99	39.20	2,356	39.20
2/12/2025	38.85	38.85	38.85	38.85	127	38.85
2/11/2025	37.21	37.80	37.21	37.21	9,895	37.21
2/10/2025	38.85	38.85	38.85	38.85	140	38.85
2/06/2025	36.55	0.00	38.52	38.52	143	38.52
2/05/2025	36.55	36.55	36.55	36.55	5,716	36.55
2/04/2025	36.05	36.05	35.82	35.82	1,416	35.82
1/31/2025	32.36	0.00	33.59	33.59	37	33.59
1/30/2025	33.63	33.63	32.36	32.36	1,010	32.36
1/29/2025	34.30	34.30	33.69	33.69	64,329	33.69
1/27/2025	35.61	0.00	35.61	34.75	0	34.75
1/24/2025	35.32	35.91	35.00	35.61	2,688	35.61
1/21/2025	34.25	0.00	36.29	36.29	344	36.29
1/17/2025	34.25	34.25	34.25	34.25	204	34.25
1/15/2025	34.00	0.00	34.15	34.15	300	34.15
1/14/2025	34.00	34.00	34.00	34.00	2,713	34.00
1/13/2025	33.32	33.60	33.32	33.60	2,674	33.60
1/10/2025	33.21	33.21	32.63	32.63	5,833	32.63
1/08/2025	33.58	33.58	33.21	33.21	982	33.21
1/07/2025	34.83	34.83	34.83	34.83	1,818	34.83
1/06/2025	34.50	34.50	33.27	33.27	1,270	33.27