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

Infineon Technologies Ag (OP: IFNNF )

41.79 +0.02 (+0.05%)
Streaming Delayed Price Updated: 9:36 AM 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 28, 2023 36.16 36.20 36.16 36.16 1,004 +0.09(+0.25%)
Apr 27, 2023 35.61 36.07 35.61 36.07 562 -1.18(-3.16%)
Apr 26, 2023 37.00 37.25 37.00 37.25 11,773 +0.70(+1.90%)
Apr 25, 2023 36.55 36.55 36.55 36.55 152 -1.21(-3.20%)
Apr 20, 2023 37.76 7 -1.14(-2.93%)
Apr 19, 2023 38.90 38.90 38.90 38.90 218 -1.35(-3.35%)
Apr 18, 2023 40.25 40.25 40.25 40.25 1,231 +0.58(+1.46%)
Apr 14, 2023 39.67 53 +0.97(+2.51%)
Apr 12, 2023 38.70 2 +0.74(+1.95%)
Apr 11, 2023 38.00 38.00 37.96 37.96 569 -1.04(-2.67%)
Apr 05, 2023 39.00 36 -1.24(-3.08%)
Apr 04, 2023 40.24 40.24 40.24 40.24 227 +0.08(+0.20%)
Apr 03, 2023 40.16 40.16 40.16 40.16 302 -0.65(-1.60%)
Mar 31, 2023 40.77 40.81 40.77 40.81 2,295 -0.41(-0.99%)
Mar 30, 2023 41.03 41.22 41.03 41.22 785 +2.49(+6.43%)
Mar 29, 2023 38.73 38.73 38.73 38.73 537 +1.36(+3.63%)
Mar 28, 2023 36.40 37.37 36.40 37.37 2,552 -0.02(-0.04%)
Mar 27, 2023 37.38 37.38 37.38 37.38 3,232 +0.63(+1.73%)
Mar 24, 2023 36.79 36.79 36.75 36.75 3,286 -0.91(-2.41%)
Mar 22, 2023 37.66 6 +0.66(+1.78%)
Mar 20, 2023 37.00 84 +1.40(+3.93%)
Mar 16, 2023 35.60 1 +1.09(+3.16%)
Mar 15, 2023 34.45 35.02 34.45 34.51 2,265 -2.87(-7.68%)
Mar 14, 2023 37.38 37.38 37.38 37.38 1,434 +0.48(+1.30%)
Mar 13, 2023 36.90 36.90 36.00 36.90 1,112 -0.86(-2.26%)
Mar 10, 2023 37.20 37.76 37.20 37.76 1,197 +1.01(+2.73%)
Mar 07, 2023 36.75 3 +0.04(+0.11%)
Mar 03, 2023 36.71 1 +1.50(+4.26%)
Mar 02, 2023 35.21 35.38 35.21 35.21 1,620 -0.39(-1.10%)
Feb 24, 2023 35.60 138 -2.87(-7.45%)
Feb 16, 2023 38.47 76 +0.39(+1.01%)
Feb 15, 2023 38.08 38.08 38.08 38.08 560 -0.42(-1.09%)
Feb 14, 2023 38.50 38.50 38.50 38.50 740 +0.00(+0.00%)
Feb 13, 2023 38.50 38.50 38.50 38.50 422 -0.02(-0.05%)
Feb 09, 2023 38.52 3 -0.09(-0.25%)
Feb 07, 2023 38.62 0 +0.12(+0.30%)
Feb 06, 2023 38.77 38.77 38.50 38.50 226 -0.25(-0.65%)
Feb 03, 2023 39.25 39.25 38.75 38.75 5,121 -1.07(-2.69%)
Feb 02, 2023 39.82 39.82 39.82 39.82 210 +2.62(+7.04%)
Feb 01, 2023 37.20 37.20 37.20 37.20 144 +1.50(+4.20%)
Jan 31, 2023 35.82 35.82 35.46 35.70 1,155 -0.84(-2.30%)
Jan 30, 2023 36.53 36.54 36.48 36.54 6,185 -0.46(-1.24%)
Jan 27, 2023 37.00 37.00 37.00 37.00 490 +0.64(+1.76%)
Jan 26, 2023 36.31 36.36 36.31 36.36 4,315 +1.80(+5.21%)
Jan 25, 2023 34.56 34.56 34.56 34.56 102 -0.36(-1.03%)
Jan 23, 2023 34.92 95 +0.22(+0.63%)
Jan 17, 2023 34.70 136 -0.14(-0.40%)
Jan 13, 2023 33.83 34.84 33.83 34.84 7,467 +1.26(+3.75%)
Jan 11, 2023 33.58 12 +0.00(+0.01%)
Jan 09, 2023 33.58 24,021 +0.73(+2.21%)
Jan 06, 2023 32.50 32.85 32.50 32.85 500 +1.48(+4.72%)
Jan 05, 2023 31.58 31.58 31.37 31.37 396 -0.38(-1.20%)
Jan 04, 2023 31.75 31.75 31.75 31.75 1,000 +1.15(+3.76%)
Jan 03, 2023 30.60 30.60 30.60 30.60 165 +0.10(+0.33%)
Dec 30, 2022 30.50 30.50 30.50 30.50 365 -0.30(-0.96%)
Dec 29, 2022 30.42 30.80 30.42 30.80 1,277 +1.22(+4.14%)
Dec 28, 2022 30.00 30.04 29.57 29.57 13,493 -0.58(-1.91%)
Dec 27, 2022 30.80 30.80 30.15 30.15 1,987 -0.14(-0.46%)
Dec 23, 2022 30.35 30.35 30.29 30.29 529 -0.22(-0.72%)
Dec 22, 2022 30.51 30.51 30.51 30.51 328 -1.06(-3.35%)
Dec 21, 2022 31.00 31.57 31.00 31.57 3,522 +0.32(+1.02%)
Dec 20, 2022 31.25 31.25 31.25 31.25 1,012 +0.25(+0.81%)
Dec 19, 2022 31.23 31.23 31.00 31.00 1,151 -0.30(-0.96%)
Dec 16, 2022 31.30 31.30 31.30 31.30 379 -0.81(-2.52%)
Dec 15, 2022 32.39 32.39 32.11 32.11 678 -2.11(-6.17%)
Dec 13, 2022 34.22 2,904 +1.36(+4.14%)
Dec 12, 2022 32.71 32.86 32.71 32.86 623 +0.01(+0.03%)
Dec 09, 2022 32.95 33.05 32.85 32.85 9,150 -0.10(-0.32%)
Dec 08, 2022 32.95 32.95 32.95 32.95 2,344 +0.45(+1.40%)
Dec 07, 2022 32.50 32.50 32.50 32.50 352 -0.50(-1.52%)
Dec 06, 2022 32.46 33.00 32.46 33.00 1,292 -0.50(-1.49%)
Dec 05, 2022 33.50 33.60 33.50 33.50 13,011 -0.25(-0.74%)
Dec 02, 2022 33.75 33.75 33.75 33.75 2,206 -0.50(-1.46%)
Dec 01, 2022 33.80 34.66 33.80 34.25 1,755 +0.55(+1.63%)
Nov 30, 2022 32.90 33.71 32.19 33.70 1,139 +2.01(+6.34%)
Nov 29, 2022 31.69 31.69 31.69 31.69 1,667 +0.04(+0.14%)
Nov 28, 2022 32.46 32.46 31.64 31.64 411 -1.32(-4.02%)
Nov 25, 2022 32.97 32.97 32.97 32.97 16,143 +0.07(+0.23%)
Nov 23, 2022 32.99 32.99 32.90 32.90 2,347 +0.73(+2.25%)
Nov 22, 2022 32.17 32.17 32.17 32.17 1,104 -0.59(-1.80%)
Nov 21, 2022 32.53 32.76 32.39 32.76 2,128 +0.01(+0.03%)
Nov 18, 2022 33.08 33.08 32.75 32.75 536 -0.30(-0.91%)
Nov 17, 2022 32.74 33.05 32.74 33.05 37,277 +0.39(+1.19%)
Nov 16, 2022 32.72 32.72 32.66 32.66 566 -0.35(-1.06%)
Nov 15, 2022 33.97 33.97 33.01 33.01 369 +0.79(+2.45%)
Nov 14, 2022 30.12 32.62 30.12 32.22 38,484 +1.08(+3.47%)
Nov 11, 2022 29.65 31.14 29.15 31.14 944 +1.14(+3.80%)
Nov 10, 2022 29.62 30.00 29.36 30.00 1,579 +2.64(+9.65%)
Nov 09, 2022 27.36 27.36 27.36 27.36 207 -0.30(-1.08%)
Nov 08, 2022 27.14 27.66 27.14 27.66 3,245 +1.36(+5.17%)
Nov 07, 2022 26.30 26.30 26.30 26.30 1,366 +0.82(+3.22%)
Nov 04, 2022 25.21 25.48 25.21 25.48 78,919 +1.29(+5.33%)
Nov 03, 2022 23.41 24.19 23.16 24.19 1,393 +0.48(+2.02%)
Nov 02, 2022 25.09 25.24 23.71 23.71 2,507 -1.38(-5.48%)
Nov 01, 2022 24.40 25.09 24.40 25.09 902,457 +0.26(+1.05%)
Oct 31, 2022 25.36 25.36 24.34 24.82 4,514 +0.71(+2.97%)
Oct 28, 2022 24.09 24.11 24.09 24.11 3,680 -2.12(-8.10%)
Oct 26, 2022 26.23 0 +1.88(+7.74%)
Oct 24, 2022 24.35 115 -0.23(-0.94%)
Oct 21, 2022 24.61 24.65 24.55 24.58 36,539 +0.81(+3.41%)
Oct 20, 2022 23.51 24.75 23.51 23.77 73,286 -0.63(-2.58%)
Oct 19, 2022 23.46 24.40 23.46 24.40 1,335 +0.01(+0.04%)
Oct 18, 2022 24.98 24.98 24.39 24.39 17,223 +0.45(+1.88%)
Oct 17, 2022 23.95 23.95 23.94 23.94 7,232 +0.89(+3.86%)
Oct 14, 2022 23.05 23.05 23.05 23.05 130 -0.99(-4.12%)
Oct 13, 2022 22.25 24.04 22.25 24.04 13,624 +1.34(+5.90%)
Oct 12, 2022 22.70 22.70 22.70 22.70 20,474 +0.19(+0.84%)
Oct 11, 2022 22.35 22.51 22.35 22.51 531 -0.74(-3.18%)
Oct 10, 2022 23.82 23.82 23.25 23.25 1,306 -1.85(-7.37%)
Oct 06, 2022 25.10 5 +0.08(+0.30%)
Oct 05, 2022 25.00 25.50 25.00 25.02 9,044 +0.52(+2.14%)
Oct 04, 2022 24.50 24.50 24.50 24.50 332 +2.84(+13.11%)
Sep 30, 2022 21.66 40 +0.20(+0.93%)
Sep 29, 2022 21.46 21.46 21.46 21.46 742 -0.96(-4.28%)
Sep 28, 2022 21.29 22.50 21.29 22.42 7,255 +0.22(+0.99%)
Sep 27, 2022 23.34 23.34 22.20 22.20 349 -0.01(-0.05%)
Sep 26, 2022 22.21 22.21 22.21 22.21 670 -0.27(-1.18%)
Sep 23, 2022 22.48 22.48 22.48 22.48 211 -0.77(-3.33%)
Sep 22, 2022 23.25 23.25 23.25 23.25 205 -1.05(-4.32%)
Sep 21, 2022 24.30 24.30 24.30 24.30 230 +0.80(+3.40%)
Sep 20, 2022 23.50 23.50 23.50 23.50 313 +0.09(+0.38%)
Sep 19, 2022 24.29 24.29 23.41 23.41 2,521 +0.26(+1.12%)
Sep 16, 2022 23.31 23.31 23.15 23.15 1,365 -1.31(-5.36%)
Sep 14, 2022 24.46 57 +0.62(+2.60%)
Sep 13, 2022 25.40 25.40 23.84 23.84 520 -3.16(-11.70%)
Sep 12, 2022 26.55 27.00 26.55 27.00 386 +1.36(+5.30%)
Sep 09, 2022 25.55 25.64 25.50 25.64 2,084 +1.26(+5.17%)
Sep 08, 2022 24.50 24.50 24.38 24.38 5,640 +0.43(+1.80%)
Sep 07, 2022 23.61 23.95 23.61 23.95 2,434 +0.55(+2.35%)
Sep 06, 2022 23.56 24.60 23.40 23.40 18,121 -1.79(-7.11%)
Sep 02, 2022 24.80 25.19 24.80 25.19 15,107 +1.37(+5.75%)
Sep 01, 2022 23.82 23.82 23.82 23.82 36,952 -0.61(-2.52%)
Aug 31, 2022 24.43 25.46 24.43 24.43 1,941 -0.67(-2.65%)
Aug 29, 2022 25.10 84 +0.38(+1.54%)
Aug 26, 2022 25.50 25.50 24.72 24.72 383 -0.02(-0.08%)
Aug 24, 2022 24.74 34 -0.47(-1.86%)
Aug 23, 2022 25.21 25.21 25.21 25.21 1,103 +0.05(+0.20%)
Aug 22, 2022 25.16 25.16 25.16 25.16 40,600 -1.11(-4.21%)
Aug 19, 2022 26.66 26.66 26.27 26.27 127,199 -0.61(-2.25%)
Aug 18, 2022 26.87 26.87 26.87 26.87 1,286 +0.21(+0.79%)
Aug 17, 2022 26.94 26.94 26.66 26.66 3,306 -1.34(-4.79%)
Aug 15, 2022 28.00 30 +0.05(+0.16%)
Aug 12, 2022 27.95 28.04 27.95 27.95 1,579 +0.03(+0.13%)
Aug 11, 2022 27.92 27.92 27.92 27.92 307 -0.08(-0.29%)
Aug 10, 2022 27.56 28.00 27.56 28.00 2,324 +0.98(+3.65%)
Aug 09, 2022 27.02 27.02 27.02 27.02 775 -1.02(-3.66%)
Aug 08, 2022 27.83 28.20 27.83 28.04 1,392 -0.30(-1.04%)
Aug 05, 2022 28.34 28.34 28.34 28.34 4,575 -0.95(-3.24%)
Aug 04, 2022 29.08 29.29 29.08 29.29 1,349 +1.91(+7.00%)
Aug 03, 2022 27.37 27.37 27.37 27.37 303 +0.39(+1.45%)
Aug 02, 2022 27.05 27.21 26.75 26.98 4,386 -0.77(-2.77%)
Aug 01, 2022 27.25 27.75 27.25 27.75 250 +0.77(+2.87%)
Jul 29, 2022 27.05 27.05 26.56 26.98 9,289 +1.77(+7.00%)
Jul 27, 2022 25.21 6,151 -0.07(-0.28%)
Jul 22, 2022 25.28 13 -0.73(-2.81%)
Jul 21, 2022 25.65 26.01 25.59 26.01 5,067 +1.90(+7.88%)
Jul 20, 2022 24.11 24.11 24.11 24.11 432 -0.29(-1.19%)
Jul 19, 2022 24.04 24.40 24.04 24.40 69,998 +0.24(+0.99%)
Jul 18, 2022 23.80 24.16 23.80 24.16 984 +0.81(+3.47%)
Jul 15, 2022 23.14 23.35 23.14 23.35 80,517 +0.46(+2.01%)
Jul 14, 2022 22.60 22.89 22.60 22.89 1,185 -0.08(-0.35%)
Jul 13, 2022 23.15 23.15 22.97 22.97 4,792 +0.14(+0.61%)
Jul 12, 2022 22.83 22.83 22.83 22.83 5,605 -0.17(-0.72%)
Jul 11, 2022 23.00 23.00 23.00 23.00 312 -0.55(-2.36%)
Jul 08, 2022 23.15 23.55 23.11 23.55 722 +0.26(+1.12%)
Jul 07, 2022 23.09 23.29 23.09 23.29 1,435 +1.16(+5.24%)
Jul 05, 2022 22.13 16 -1.27(-5.43%)
Jul 01, 2022 23.17 23.40 23.00 23.40 6,076 -0.38(-1.58%)
Jun 30, 2022 23.78 24.01 23.78 23.78 4,016 -0.99(-4.02%)
Jun 29, 2022 25.15 25.15 24.77 24.77 5,782 -0.63(-2.48%)
Jun 28, 2022 26.00 26.32 25.40 25.40 935 -0.70(-2.68%)
Jun 27, 2022 26.10 26.10 26.10 26.10 17,014 +1.14(+4.57%)
Jun 24, 2022 25.50 25.50 24.96 24.96 3,104 -0.44(-1.72%)
Jun 22, 2022 25.40 767 -0.52(-2.02%)
Jun 21, 2022 25.92 25.92 25.92 25.92 2,882 +1.42(+5.80%)
Jun 17, 2022 24.46 24.50 24.46 24.50 2,059 -0.80(-3.16%)
Jun 15, 2022 25.30 76,664 -0.16(-0.65%)
Jun 14, 2022 25.49 25.80 25.45 25.46 45,926 -0.18(-0.68%)
Jun 13, 2022 26.57 26.57 25.64 25.64 1,015 -5.40(-17.40%)
Jun 08, 2022 31.04 5,767 +0.67(+2.21%)
Jun 07, 2022 29.63 30.37 29.63 30.37 835 -2.02(-6.24%)
Jun 06, 2022 30.22 32.39 30.22 32.39 435 +1.55(+5.03%)
Jun 03, 2022 30.84 30.84 30.84 30.84 5,148 -1.16(-3.63%)
Jun 02, 2022 31.68 32.00 31.68 32.00 307 +0.88(+2.83%)
Jun 01, 2022 31.12 31.12 31.12 31.12 4,233 +0.02(+0.06%)
May 31, 2022 31.10 31.10 30.99 31.10 43,473 +0.14(+0.44%)
May 27, 2022 30.96 30.96 30.96 30.96 267 +1.49(+5.07%)
May 26, 2022 29.15 29.47 29.15 29.47 17,576 +1.16(+4.10%)
May 25, 2022 28.31 28.31 28.31 28.31 165 -1.84(-6.10%)
May 23, 2022 30.15 6 +0.62(+2.10%)
May 20, 2022 29.25 29.53 29.25 29.53 393 +0.79(+2.75%)
May 19, 2022 28.74 28.74 28.74 28.74 258 +0.02(+0.07%)
May 18, 2022 28.72 28.72 28.72 28.72 58,350 -1.30(-4.35%)
May 17, 2022 29.76 30.25 29.76 30.02 1,204 +0.63(+2.16%)
May 16, 2022 29.23 29.81 28.47 29.39 1,871 -0.51(-1.71%)
May 13, 2022 29.45 29.90 29.45 29.90 5,429 +1.77(+6.29%)
May 12, 2022 28.61 28.61 28.06 28.13 2,063 +0.65(+2.37%)
May 11, 2022 28.00 28.00 27.48 27.48 91,694 +0.17(+0.62%)
May 10, 2022 27.31 27.31 27.31 27.31 1,255 -0.09(-0.33%)
May 09, 2022 27.85 27.85 27.38 27.40 2,333 -1.03(-3.62%)
May 06, 2022 28.43 28.43 28.03 28.43 8,796 -0.38(-1.32%)
May 05, 2022 29.48 29.48 28.81 28.81 1,035 -0.17(-0.58%)
May 04, 2022 28.98 29.00 28.94 28.98 7,907 +1.47(+5.33%)
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.