Free Trial

Infineon Technologies (IFNNY) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free IFNNY Stock Alerts
$40.09
-0.06 (-0.15%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort Interest

Infineon Technologies Stock Price Performance

5 Day
Performance
-2.81%
1 Month
Performance
+15.43%
3 Month
Performance
+10.84%
6 Month
Performance
+3.59%
Year-To-Date
Performance
-4.21%
1 Year
Performance
+7.13%
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 Weiss Ratings
Nvidia is about to pass Apple
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

IFNNY Stock Chart for Friday, May, 31, 2024

IFNNY Chart by TradingView

Infineon Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$40.15$40.09
-0.15%		$40.48$40.03183,462 shs$0.00
05/29/2024$41.73$40.15
-3.79%		$40.34$39.99177,720 shs$0.00
05/28/2024$41.25$41.73
+1.16%		$41.76$41.3099,363 shs$0.00
05/27/2024$41.25$41.25$41.32$40.76183,400 shs$0.00
05/24/2024$40.78$41.25
+1.15%		$41.32$40.76183,484 shs$53.87 billion
05/23/2024$40.49$40.78
+0.72%		$41.56$40.57241,572 shs$0.00
05/22/2024$39.56$40.49
+2.35%		$40.96$40.23136,253 shs$0.00
05/21/2024$40.85$39.56
-3.16%		$39.61$39.4062,452 shs$0.00
05/20/2024$40.09$40.85
+1.90%		$40.87$40.47163,067 shs$0.00
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
Nvidia is about to pass Apple (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (OTCMKTS:IFNNY) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media