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

Infineon Technologies Ag (OP: IFNNF )

40.99 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 29, 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 (%)
Oct 16, 2008 3.400 3.400 3.400 0 +0.00(+0.00%)
Oct 15, 2008 3.400 3.650 3.400 3.400 2,000 -0.82(-19.37%)
Oct 14, 2008 4.217 4.217 4.217 4.217 0 +0.00(+0.00%)
Oct 13, 2008 4.217 4.217 4.217 4.217 2,000,000 -0.53(-11.23%)
Oct 07, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 06, 2008 4.750 4.750 4.750 4.750 20,000 -0.60(-11.21%)
Oct 01, 2008 5.350 5.350 5.350 0 +0.00(+0.00%)
Sep 30, 2008 5.350 5.450 5.350 5.350 1,548 -2.50(-31.85%)
Sep 17, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Sep 16, 2008 7.850 7.850 7.850 7.850 448 -1.30(-14.21%)
Aug 26, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Aug 25, 2008 9.150 9.150 9.150 9.150 3,000 +0.75(+8.93%)
Aug 19, 2008 8.400 8.400 8.400 0 +0.00(+0.00%)
Aug 18, 2008 8.400 8.400 8.400 8.400 200 -0.15(-1.81%)
Aug 13, 2008 8.555 8.555 8.555 8.555 0 +0.00(+0.00%)
Aug 12, 2008 8.555 8.555 8.555 8.555 0 +0.00(+0.00%)
Aug 11, 2008 8.555 8.555 8.555 0 +0.00(+0.00%)
Aug 08, 2008 8.555 8.560 8.555 8.555 130,000 +1.07(+14.26%)
Aug 07, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 06, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 05, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 04, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Aug 01, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Jul 31, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Jul 30, 2008 7.487 7.487 7.487 7.487 0 +0.00(+0.00%)
Jul 29, 2008 7.487 7.495 7.487 7.487 174,400 -0.38(-4.86%)
Jul 28, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 25, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 24, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 23, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 22, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 21, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 18, 2008 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jul 17, 2008 7.323 7.945 7.750 7.870 1,050,100 +0.55(+7.47%)
Jul 16, 2008 7.323 7.323 7.323 7.323 0 +0.00(+0.00%)
Jul 15, 2008 7.323 7.323 7.323 7.323 0 +0.00(+0.00%)
Jul 14, 2008 7.323 7.323 7.323 7.323 0 +0.00(+0.00%)
Jul 11, 2008 7.323 7.323 7.323 7.323 0 +0.00(+0.00%)
Jul 10, 2008 7.323 7.323 7.300 7.323 4,090,100 -2.13(-22.50%)
Jul 09, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 08, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 07, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 04, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 03, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 02, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 01, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 30, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 27, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 26, 2008 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Jun 25, 2008 9.450 9.450 9.450 9.450 590 -0.90(-8.70%)
Jun 24, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 23, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 20, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 19, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 18, 2008 10.35 10.35 10.35 10.35 27,000 +0.00(+0.00%)
Jun 17, 2008 10.35 10.35 10.35 10.35 5,000 +1.00(+10.70%)
Jun 16, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 13, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 12, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 11, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 10, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 09, 2008 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jun 06, 2008 9.350 9.350 9.350 9.350 471 -0.61(-6.12%)
Jun 05, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Jun 04, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Jun 03, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
Jun 02, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
May 30, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
May 29, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
May 28, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
May 27, 2008 9.960 9.960 9.960 9.960 0 +0.00(+0.00%)
May 26, 2008 9.960 9.975 9.960 9.960 200,000 +0.00(+0.00%)
May 23, 2008 9.960 9.975 9.960 9.960 200,000 -0.36(-3.54%)
May 22, 2008 10.32 10.34 10.32 10.32 1,381,950 -0.73(-6.56%)
May 21, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 20, 2008 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 19, 2008 10.20 11.05 11.05 11.05 100 +0.85(+8.33%)
May 16, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 15, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 14, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
May 13, 2008 10.20 10.20 10.20 10.20 1,000 +0.25(+2.51%)
May 12, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
May 09, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
May 08, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
May 07, 2008 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
May 06, 2008 9.950 9.950 9.950 9.950 4,745 +1.05(+11.80%)
May 05, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 02, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 01, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 30, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 29, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 28, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 25, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Apr 24, 2008 8.900 9.000 8.900 8.900 171,749 +0.61(+7.33%)
Apr 23, 2008 8.293 8.293 8.293 8.293 0 +0.00(+0.00%)
Apr 22, 2008 8.293 8.293 8.293 8.293 0 +0.00(+0.00%)
Apr 21, 2008 8.293 8.293 8.293 8.293 0 +0.00(+0.00%)
Apr 18, 2008 8.293 8.293 8.293 8.293 250,000 +0.49(+6.31%)
Apr 17, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 16, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 15, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 14, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 11, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 10, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 09, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 08, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 07, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 04, 2008 7.800 7.800 7.800 7.800 100 +0.00(+0.00%)
Apr 03, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 02, 2008 7.900 7.800 7.800 7.800 4,000 -0.10(-1.27%)
Apr 01, 2008 7.045 7.900 7.900 7.900 4,000 +0.86(+12.14%)
Mar 31, 2008 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Mar 28, 2008 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Mar 27, 2008 7.045 7.045 7.045 7.045 0 +0.00(+0.00%)
Mar 26, 2008 7.045 7.045 7.045 7.045 0 +0.84(+13.63%)
Mar 25, 2008 0.0450 6.200 6.200 6.200 9,221 +0.00(+0.00%)
Mar 24, 2008 6.390 6.200 6.200 6.200 2,000 -0.19(-2.98%)
Mar 21, 2008 6.390 6.390 6.390 6.390 100 +0.00(+0.00%)
Mar 20, 2008 6.390 6.390 6.390 6.390 100 -1.41(-18.07%)
Mar 19, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 18, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 17, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 14, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 13, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 12, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 11, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 10, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 07, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 06, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 05, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Mar 04, 2008 7.800 7.800 7.800 7.800 200 -0.30(-3.70%)
Mar 03, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 29, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 28, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 27, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 26, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Feb 25, 2008 8.100 8.100 8.100 8.100 250 -0.50(-5.81%)
Feb 22, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 21, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 20, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 19, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 18, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 15, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 14, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 13, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 12, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 11, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 08, 2008 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Feb 07, 2008 10.76 8.600 8.150 8.600 1,850 -2.16(-20.07%)
Feb 06, 2008 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Feb 05, 2008 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Feb 04, 2008 9.380 10.76 10.76 10.76 15,806 +1.38(+14.71%)
Feb 01, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Jan 31, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Jan 30, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Jan 29, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Jan 28, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Jan 25, 2008 9.380 9.380 9.380 9.380 4,100 -0.15(-1.57%)
Jan 24, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 23, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 22, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 21, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 18, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 17, 2008 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Jan 16, 2008 9.530 9.535 9.450 9.530 1,200,306 -1.47(-13.36%)
Jan 15, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 14, 2008 11.00 11.00 11.00 11.00 200 +0.00(+0.00%)
Jan 11, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 10, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 09, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 08, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 07, 2008 11.80 11.00 11.00 11.00 100 -0.80(-6.78%)
Jan 04, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 03, 2008 11.80 11.94 11.80 11.80 350 -0.20(-1.67%)
Jan 02, 2008 11.65 12.00 12.00 12.00 150 +0.35(+3.00%)
Jan 01, 2008 11.65 11.65 11.65 11.65 1,000 +0.00(+0.00%)
Dec 31, 2007 11.65 11.65 11.65 11.65 1,000 -0.30(-2.51%)
Dec 28, 2007 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 27, 2007 11.80 11.95 11.95 11.95 200 +0.15(+1.27%)
Dec 26, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 24, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 21, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 20, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 19, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 18, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 17, 2007 12.60 11.80 11.80 11.80 100 -0.80(-6.35%)
Dec 14, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 13, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 12, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 11, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 10, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 07, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Dec 06, 2007 12.85 12.60 12.60 12.60 200 -0.25(-1.95%)
Dec 05, 2007 12.85 13.10 12.85 12.85 700 -0.70(-5.17%)
Dec 04, 2007 13.55 13.55 13.55 13.55 8,400 +0.00(+0.00%)
Dec 03, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 30, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 29, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 28, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 27, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 26, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 23, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 21, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 20, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 19, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 16, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 15, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 14, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 13, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 12, 2007 13.55 13.55 13.55 13.55 1,500 +0.00(+0.00%)
Nov 09, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 08, 2007 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Nov 07, 2007 13.55 13.57 13.55 13.55 3,470 -0.65(-4.58%)
Nov 06, 2007 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 05, 2007 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Nov 02, 2007 14.20 14.20 14.20 14.20 200 -0.30(-2.07%)
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.