Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Technologies Ag (OP: IFNNF )

40.15 -1.62 (-3.88%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 7.100 7.100 7.100 7.100 800 -0.05(-0.70%)
Apr 28, 2010 7.150 7.150 7.150 7.150 0 -0.15(-2.05%)
Apr 26, 2010 7.300 7.300 7.300 7.300 0 +0.25(+3.55%)
Apr 22, 2010 7.050 7.050 7.050 7.050 0 -0.15(-2.08%)
Apr 21, 2010 7.200 7.300 7.200 7.200 4,413 +0.15(+2.13%)
Apr 20, 2010 7.050 7.050 7.050 7.050 400 +0.00(+0.00%)
Apr 15, 2010 7.050 7.050 7.050 7.050 0 +0.20(+2.92%)
Apr 09, 2010 6.850 6.850 6.850 6.850 0 -0.11(-1.58%)
Apr 08, 2010 6.960 6.960 6.960 6.960 950 -0.04(-0.57%)
Apr 07, 2010 7.000 7.000 7.000 7.000 1,000 +0.00(+0.00%)
Apr 06, 2010 7.000 7.000 7.000 7.000 200 +0.05(+0.72%)
Apr 01, 2010 6.950 6.950 6.950 6.950 0 -0.05(-0.71%)
Mar 29, 2010 7.000 7.000 7.000 7.000 0 +0.90(+14.75%)
Mar 18, 2010 6.100 6.100 6.100 6.100 0 +0.20(+3.39%)
Mar 15, 2010 5.900 5.900 5.900 5.900 0 +0.25(+4.42%)
Mar 02, 2010 5.650 5.650 5.650 5.650 0 +0.30(+5.61%)
Feb 09, 2010 5.350 5.350 5.350 0 -0.26(-4.63%)
Jan 29, 2010 5.610 5.610 5.610 0 +0.21(+3.89%)
Jan 26, 2010 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 25, 2010 5.350 5.400 5.400 5.400 1,500 -0.30(-5.26%)
Jan 15, 2010 5.700 5.700 5.700 0 -0.35(-5.79%)
Jan 14, 2010 6.000 6.050 6.000 6.050 1,500 +0.48(+8.62%)
Dec 29, 2009 5.570 5.570 5.570 5.570 0 +0.32(+6.10%)
Dec 21, 2009 5.250 5.250 5.250 412,100 +0.41(+8.47%)
Dec 10, 2009 4.840 4.840 4.840 0 -0.08(-1.53%)
Dec 04, 2009 4.915 4.915 4.915 4.915 0 -0.01(-0.30%)
Dec 03, 2009 4.930 4.930 4.930 4.930 154,000 -0.07(-1.40%)
Dec 02, 2009 5.000 5.000 5.000 5.000 623,700 +0.42(+9.17%)
Nov 20, 2009 4.580 4.580 4.580 0 -0.12(-2.55%)
Nov 19, 2009 4.700 4.700 4.700 4.700 6,300 -0.38(-7.48%)
Nov 17, 2009 5.080 5.080 5.080 5.080 560,000 -0.20(-3.79%)
Nov 16, 2009 5.280 5.280 5.280 5.280 500,000 +0.56(+11.86%)
Nov 10, 2009 4.720 4.720 4.720 4.720 700,000 -0.18(-3.67%)
Nov 04, 2009 4.900 4.900 4.900 4.900 0 -0.40(-7.55%)
Oct 23, 2009 5.300 5.300 5.300 5.300 0 -0.60(-10.17%)
Oct 20, 2009 5.900 5.900 5.900 5.900 0 +0.13(+2.25%)
Oct 12, 2009 5.770 5.770 5.770 0 +0.36(+6.65%)
Oct 06, 2009 5.410 5.410 5.410 5.410 0 +0.11(+2.08%)
Sep 29, 2009 5.300 5.300 5.300 5.300 0 +0.20(+3.92%)
Sep 24, 2009 5.100 5.100 5.100 0 -0.20(-3.77%)
Sep 22, 2009 5.300 5.300 5.300 0 -0.30(-5.36%)
Sep 14, 2009 5.600 5.600 5.600 0 +0.24(+4.44%)
Sep 04, 2009 5.362 5.362 5.362 0 +0.41(+8.32%)
Sep 02, 2009 4.950 4.950 4.950 0 -0.25(-4.79%)
Aug 31, 2009 5.199 5.199 5.199 0 +0.15(+2.95%)
Aug 28, 2009 5.050 5.050 5.050 5.050 2,612 +0.45(+9.78%)
Aug 14, 2009 4.600 4.600 4.600 4.600 220 +0.35(+8.24%)
Aug 13, 2009 4.250 4.250 4.250 4.250 220 -0.35(-7.61%)
Jul 17, 2009 4.600 4.600 4.600 0 +0.70(+17.95%)
Jul 14, 2009 3.900 3.900 3.900 0 -0.07(-1.76%)
Jul 13, 2009 3.970 3.970 3.970 3.970 500 +0.19(+5.03%)
Jul 01, 2009 3.780 3.780 3.780 3.780 0 +0.33(+9.57%)
Jun 09, 2009 3.450 3.450 3.450 0 +0.04(+1.17%)
Jun 08, 2009 3.413 3.413 3.410 3.410 200,000 +1.86(+120.57%)
May 15, 2009 1.546 1.546 1.546 1,730,990 -1.19(-43.58%)
May 11, 2009 2.740 2.740 2.740 0 -0.51(-15.69%)
May 08, 2009 3.250 3.250 3.250 3.250 1,250 -0.10(-2.99%)
May 06, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.