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

Infineon Technologies Ag (OP: IFNNF )

41.15 -0.35 (-0.84%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 7, 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 26, 2015 13.11 13.11 13.11 98 +0.06(+0.46%)
Oct 23, 2015 13.05 13.05 13.05 13.05 507 +0.47(+3.74%)
Oct 15, 2015 12.58 12.58 12.58 4 +0.53(+4.40%)
Oct 12, 2015 12.05 12.05 12.05 30 +0.22(+1.89%)
Oct 08, 2015 11.83 11.83 11.83 0 +0.60(+5.31%)
Oct 05, 2015 11.23 11.23 11.23 2 +0.08(+0.72%)
Oct 02, 2015 11.15 11.15 11.15 11.15 2,121 +0.52(+4.86%)
Sep 25, 2015 10.63 10.63 10.63 0 +0.45(+4.39%)
Sep 24, 2015 10.19 10.19 10.19 10.19 150 -0.68(-6.29%)
Sep 21, 2015 10.87 10.87 10.87 0 -0.58(-5.07%)
Sep 17, 2015 11.45 11.45 11.45 917 -0.08(-0.69%)
Sep 16, 2015 11.53 11.53 11.53 11.53 100 +0.82(+7.62%)
Sep 04, 2015 10.71 10.71 10.71 25 -0.04(-0.33%)
Sep 03, 2015 10.75 10.75 10.75 10.75 630 -0.16(-1.48%)
Aug 31, 2015 10.91 10.91 10.91 0 +0.20(+1.89%)
Aug 26, 2015 10.71 10.71 10.71 0 +0.34(+3.28%)
Aug 19, 2015 10.37 10.37 10.37 2 -0.26(-2.41%)
Aug 17, 2015 10.63 10.63 10.63 214,690 +0.02(+0.15%)
Aug 12, 2015 10.61 10.61 10.61 0 -0.40(-3.63%)
Aug 07, 2015 11.01 11.01 11.01 0 -0.13(-1.20%)
Aug 03, 2015 11.14 11.14 11.14 0 -0.07(-0.59%)
Jul 29, 2015 11.21 11.21 11.21 0 -1.11(-9.01%)
Jul 17, 2015 12.32 12.32 12.32 82 +0.10(+0.82%)
Jul 15, 2015 12.22 12.22 12.22 0 -0.40(-3.17%)
Jul 10, 2015 12.62 12.62 12.62 39 +0.62(+5.17%)
Jul 07, 2015 12.00 12.00 12.00 0 -0.34(-2.76%)
Jun 30, 2015 12.34 12.34 12.34 0 -0.57(-4.42%)
Jun 29, 2015 12.91 12.91 12.91 12.91 100 -0.38(-2.83%)
Jun 25, 2015 13.29 13.29 13.29 0 -0.04(-0.33%)
Jun 22, 2015 13.33 13.33 13.33 0 +0.42(+3.25%)
Jun 12, 2015 12.91 12.91 12.91 0 +0.13(+1.02%)
Jun 11, 2015 12.87 12.87 12.78 12.78 2,212 -0.14(-1.08%)
Jun 10, 2015 12.81 12.92 12.76 12.92 1,610 -0.18(-1.37%)
Jun 01, 2015 13.10 13.10 13.10 0 -0.10(-0.78%)
May 29, 2015 13.20 13.20 13.20 13.20 150,767 -0.01(-0.06%)
May 28, 2015 13.30 13.30 13.21 13.21 39,320 +0.46(+3.61%)
May 27, 2015 12.75 12.75 12.75 12.75 100 +0.14(+1.11%)
May 26, 2015 12.60 12.66 12.60 12.61 1,640 -0.60(-4.54%)
May 21, 2015 13.21 13.21 13.21 0 +0.15(+1.14%)
May 18, 2015 13.06 13.06 13.06 70 +0.35(+2.76%)
May 11, 2015 12.71 12.71 12.71 0 -0.03(-0.24%)
May 08, 2015 12.74 12.74 12.74 12.74 2,029 +0.52(+4.26%)
May 05, 2015 12.22 12.22 12.22 22 -0.03(-0.24%)
May 04, 2015 12.33 12.35 12.25 12.25 41,300 -0.36(-2.85%)
Apr 28, 2015 12.61 12.61 12.61 0 +0.09(+0.72%)
Apr 22, 2015 12.52 12.52 12.52 0 +0.08(+0.64%)
Apr 16, 2015 12.44 12.44 12.44 0 -0.26(-2.02%)
Apr 14, 2015 12.70 12.70 12.70 0 +0.29(+2.30%)
Apr 10, 2015 12.41 12.41 12.41 64 +0.18(+1.47%)
Apr 06, 2015 12.23 12.23 12.23 0 +0.24(+2.03%)
Apr 01, 2015 11.99 11.99 11.99 0 +0.20(+1.71%)
Mar 26, 2015 11.78 11.78 11.78 0 -0.43(-3.51%)
Mar 24, 2015 12.21 12.21 12.21 0 +0.31(+2.64%)
Mar 18, 2015 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 13, 2015 11.80 11.80 11.80 0 -0.18(-1.47%)
Mar 11, 2015 11.98 11.98 11.98 0 +0.08(+0.64%)
Mar 10, 2015 11.90 11.90 11.90 11.90 210 +0.09(+0.74%)
Mar 09, 2015 11.75 11.86 11.75 11.81 1,784 +0.11(+0.96%)
Mar 06, 2015 11.70 11.70 11.70 11.70 100 +0.13(+1.12%)
Mar 04, 2015 11.57 11.57 11.57 0 -0.04(-0.33%)
Mar 02, 2015 11.61 11.61 11.61 203 +0.04(+0.33%)
Feb 26, 2015 11.57 11.57 11.57 0 -0.19(-1.62%)
Feb 25, 2015 11.84 11.84 11.76 11.76 1,223 +0.02(+0.14%)
Feb 24, 2015 11.73 11.74 11.73 11.74 314 +0.04(+0.38%)
Feb 23, 2015 11.70 11.70 11.70 11.70 600 +0.46(+4.09%)
Feb 10, 2015 11.24 11.24 11.24 0 -0.17(-1.49%)
Feb 06, 2015 11.41 11.41 11.41 41 -0.06(-0.52%)
Feb 04, 2015 11.47 11.47 11.47 45 +0.16(+1.41%)
Jan 30, 2015 11.31 11.31 11.31 0 +0.04(+0.35%)
Jan 29, 2015 11.27 11.27 11.27 11.27 2,000 +0.17(+1.53%)
Jan 28, 2015 11.12 11.12 11.10 11.10 6,734 +0.34(+3.20%)
Jan 21, 2015 10.76 10.76 10.76 85 +0.26(+2.44%)
Jan 15, 2015 10.50 10.50 10.50 0 -0.13(-1.22%)
Jan 14, 2015 10.62 10.63 10.62 10.63 189,012 +0.23(+2.21%)
Jan 09, 2015 10.40 10.40 10.40 89 +0.21(+2.06%)
Jan 07, 2015 10.19 10.19 10.19 0 -0.04(-0.43%)
Jan 06, 2015 10.23 10.23 10.23 10.23 196,210 -0.10(-0.93%)
Jan 05, 2015 10.39 10.39 10.33 10.33 330,425 -0.32(-3.00%)
Jan 02, 2015 10.65 10.65 10.65 10.65 100 -0.02(-0.19%)
Dec 31, 2014 10.67 10.67 10.67 0 -0.02(-0.19%)
Dec 30, 2014 10.69 10.69 10.69 10.69 2,000 -0.01(-0.09%)
Dec 26, 2014 10.70 10.70 10.70 0 +0.05(+0.47%)
Dec 23, 2014 10.65 10.65 10.65 0 +0.19(+1.82%)
Dec 10, 2014 10.46 10.46 10.46 147 +0.06(+0.58%)
Dec 09, 2014 10.40 10.40 10.40 10.40 1,073 -0.08(-0.76%)
Dec 05, 2014 10.48 10.48 10.48 75 -0.02(-0.19%)
Dec 04, 2014 10.46 10.50 10.45 10.50 9,100 +0.38(+3.80%)
Dec 03, 2014 10.04 10.12 10.04 10.12 581 +0.05(+0.46%)
Nov 21, 2014 10.07 10.07 10.07 0 +0.20(+2.03%)
Nov 20, 2014 9.870 9.870 9.870 9.870 390 +0.16(+1.65%)
Nov 04, 2014 9.710 9.710 9.710 0 -0.04(-0.41%)
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.