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

Infineon Technologies Ag (OP: IFNNF )

40.26 -0.08 (-0.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 22, 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 (%)
Sep 30, 2004 10.15 10.40 10.15 10.15 4,130 +0.00(+0.00%)
Sep 29, 2004 10.15 10.40 10.15 10.15 4,130 +0.00(+0.00%)
Sep 28, 2004 10.15 10.40 10.15 10.15 4,130 +0.00(+0.00%)
Sep 27, 2004 10.15 10.40 10.15 10.15 4,130 +0.00(+0.00%)
Sep 24, 2004 10.15 10.40 10.15 10.15 4,130 +0.00(+0.00%)
Sep 23, 2004 10.15 10.40 10.15 10.15 4,130 +0.25(+2.53%)
Sep 22, 2004 9.900 9.900 9.900 9.900 4,686 +0.00(+0.00%)
Sep 21, 2004 9.900 9.900 9.900 9.900 4,686 +0.00(+0.00%)
Sep 20, 2004 9.900 9.900 9.900 9.900 4,686 +0.00(+0.00%)
Sep 17, 2004 9.900 9.900 9.900 9.900 4,686 +0.00(+0.00%)
Sep 16, 2004 9.900 9.900 9.900 9.900 4,686 +0.00(+0.00%)
Sep 15, 2004 9.900 9.900 9.900 9.900 4,686 -0.25(-2.46%)
Sep 14, 2004 10.15 10.15 10.15 10.15 800 +0.70(+7.41%)
Sep 13, 2004 9.450 9.450 9.450 9.450 5,462 +0.00(+0.00%)
Sep 10, 2004 9.450 9.450 9.450 9.450 5,462 +0.00(+0.00%)
Sep 09, 2004 9.450 9.450 9.450 9.450 5,462 -0.15(-1.56%)
Sep 08, 2004 9.600 9.650 9.600 9.600 5,387 +0.00(+0.00%)
Sep 07, 2004 9.600 9.650 9.600 9.600 5,387 -0.15(-1.54%)
Sep 03, 2004 9.750 9.750 9.750 9.750 326 +0.00(+0.00%)
Sep 02, 2004 9.750 9.750 9.750 9.750 326 -0.20(-2.01%)
Sep 01, 2004 9.950 10.00 9.950 9.950 22,385 +0.00(+0.00%)
Aug 31, 2004 9.950 10.00 9.950 9.950 22,385 +0.00(+0.00%)
Aug 30, 2004 9.950 10.00 9.950 9.950 22,385 -0.35(-3.43%)
Aug 27, 2004 10.30 10.42 10.30 10.30 43,950 +0.00(+0.00%)
Aug 26, 2004 10.30 10.42 10.30 10.30 43,950 +0.00(+0.00%)
Aug 25, 2004 10.30 10.42 10.30 10.30 43,950 +0.15(+1.51%)
Aug 24, 2004 10.15 10.44 10.15 10.15 44,653 +0.00(+0.00%)
Aug 23, 2004 10.15 10.44 10.15 10.15 44,653 +0.07(+0.74%)
Aug 20, 2004 10.08 10.08 9.850 10.08 6,850 +0.00(+0.00%)
Aug 19, 2004 10.08 10.08 9.850 10.08 6,850 +0.00(+0.00%)
Aug 18, 2004 10.08 10.08 9.850 10.08 6,850 +0.00(+0.00%)
Aug 17, 2004 10.08 10.08 9.850 10.08 6,850 +0.40(+4.14%)
Aug 16, 2004 9.675 9.675 9.602 9.675 65,000 +0.00(+0.00%)
Aug 13, 2004 9.675 9.675 9.602 9.675 65,000 +0.13(+1.39%)
Aug 12, 2004 9.543 9.543 9.543 9.543 60,000 -0.26(-2.63%)
Aug 11, 2004 9.800 9.800 9.800 9.800 10,000 +0.00(+0.00%)
Aug 10, 2004 9.800 9.800 9.800 9.800 10,000 -0.15(-1.49%)
Aug 09, 2004 9.948 10.03 9.948 9.948 77,990 -0.36(-3.46%)
Aug 06, 2004 10.30 10.30 10.29 10.30 78,000 +0.00(+0.00%)
Aug 05, 2004 10.30 10.30 10.29 10.30 78,000 -0.38(-3.51%)
Aug 04, 2004 10.68 10.72 10.68 10.68 11,600 +0.00(+0.00%)
Aug 03, 2004 10.68 10.72 10.68 10.68 11,600 -0.12(-1.11%)
Aug 02, 2004 10.80 10.90 10.75 10.80 1,950 +0.00(+0.00%)
Jul 30, 2004 10.80 10.90 10.75 10.80 1,950 -0.05(-0.46%)
Jul 29, 2004 10.85 10.85 10.85 10.85 500 -1.50(-12.15%)
Jul 28, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 27, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 26, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 23, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 22, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 21, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 20, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 19, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 16, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 15, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 14, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 13, 2004 12.35 12.35 12.35 12.35 975 +0.00(+0.00%)
Jul 12, 2004 12.35 12.35 12.35 12.35 975 -0.02(-0.18%)
Jul 09, 2004 12.37 12.43 12.37 12.37 32,600 -0.98(-7.32%)
Jul 08, 2004 13.35 13.40 13.35 13.35 2,400 +0.00(+0.00%)
Jul 07, 2004 13.35 13.40 13.35 13.35 2,400 +0.00(+0.00%)
Jul 06, 2004 13.35 13.40 13.35 13.35 2,400 +0.00(+0.00%)
Jul 02, 2004 13.35 13.40 13.35 13.35 2,400 +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.