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 30, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Oct 29, 2020 28.00 28.00 28.00 28.00 570 +0.25(+0.90%)
Oct 28, 2020 27.58 27.75 27.58 27.75 255 -2.45(-8.11%)
Oct 27, 2020 30.20 30.20 30.20 30.20 200 -1.16(-3.70%)
Oct 26, 2020 31.65 31.65 31.36 31.36 637 -0.25(-0.79%)
Oct 23, 2020 31.61 31.61 31.61 2,304 +0.00(+0.00%)
Oct 22, 2020 31.61 31.61 31.61 31.61 11,536 -0.39(-1.22%)
Oct 21, 2020 32.00 32.00 32.00 3 +0.00(+0.00%)
Oct 20, 2020 32.35 32.35 32.00 32.00 633 -0.65(-1.99%)
Oct 19, 2020 32.65 32.65 32.65 1 +0.00(+0.00%)
Oct 15, 2020 32.65 32.65 32.65 0 +0.00(+0.00%)
Oct 14, 2020 33.00 33.00 32.65 32.65 250 +0.55(+1.71%)
Oct 13, 2020 32.05 32.10 32.05 32.10 361 -1.12(-3.39%)
Oct 12, 2020 32.35 32.35 33.23 16,618 +0.88(+2.70%)
Oct 09, 2020 32.85 32.85 32.35 32.35 4,600 +0.60(+1.89%)
Oct 08, 2020 31.81 31.81 31.75 31.75 1,010 +0.95(+3.08%)
Oct 07, 2020 30.80 30.95 30.80 30.80 1,739 +0.30(+1.00%)
Oct 06, 2020 30.50 30.50 30.50 30.50 1,593 +0.15(+0.50%)
Oct 05, 2020 30.34 30.34 30.34 30.34 3,149 +0.56(+1.90%)
Oct 02, 2020 29.78 29.78 29.78 29.78 100 -0.51(-1.69%)
Oct 01, 2020 30.18 30.29 30.11 30.29 141,438 +1.78(+6.24%)
Sep 30, 2020 28.51 28.51 28.51 28.51 403 +0.66(+2.37%)
Sep 29, 2020 27.85 27.85 27.85 53 +0.00(+0.00%)
Sep 28, 2020 27.85 27.85 27.85 27.85 3,286 +0.77(+2.84%)
Sep 24, 2020 27.08 27.08 27.08 0 -0.17(-0.62%)
Sep 23, 2020 27.43 27.43 27.25 27.25 1,516 -0.09(-0.32%)
Sep 22, 2020 27.45 27.45 27.34 27.34 4,864 +0.29(+1.07%)
Sep 21, 2020 27.40 27.40 27.05 27.05 518 -1.47(-5.15%)
Sep 18, 2020 28.52 28.52 28.52 28.52 700 -0.23(-0.80%)
Sep 17, 2020 28.75 28.75 28.75 65 +0.00(+0.00%)
Sep 16, 2020 28.75 28.75 28.75 28.75 339 +0.00(+0.00%)
Sep 15, 2020 29.25 29.25 28.75 28.75 1,600 -0.45(-1.54%)
Sep 14, 2020 29.00 29.20 29.00 29.20 559 +1.10(+3.91%)
Sep 11, 2020 28.33 28.33 28.10 28.10 1,100 -0.10(-0.35%)
Sep 10, 2020 28.56 28.56 28.20 28.20 401 +0.01(+0.04%)
Sep 09, 2020 28.28 28.28 28.19 28.19 394 +1.19(+4.41%)
Sep 08, 2020 26.95 27.00 26.87 27.00 53,664 -0.05(-0.19%)
Sep 04, 2020 26.95 27.05 26.95 27.05 400 -0.25(-0.91%)
Sep 03, 2020 27.72 27.72 27.30 27.30 312 -1.10(-3.87%)
Sep 02, 2020 28.40 28.40 28.40 28.40 3,358 +0.48(+1.72%)
Sep 01, 2020 28.00 28.00 27.92 27.92 7,404 +0.29(+1.06%)
Aug 31, 2020 27.50 27.85 27.50 27.63 2,619 +0.33(+1.20%)
Aug 28, 2020 27.30 27.30 27.30 68 +0.00(+0.00%)
Aug 27, 2020 27.40 27.40 27.25 27.30 10,102 -0.70(-2.50%)
Aug 26, 2020 27.89 28.00 27.89 28.00 810 +0.63(+2.29%)
Aug 25, 2020 27.37 27.37 27.37 27.37 765 +0.71(+2.67%)
Aug 24, 2020 27.40 27.40 26.61 26.66 2,121 +0.66(+2.54%)
Aug 21, 2020 26.00 26.00 26.00 26.00 2,700 -0.17(-0.65%)
Aug 20, 2020 26.60 26.60 26.17 183 -0.43(-1.61%)
Aug 19, 2020 26.80 26.80 26.57 26.60 6,279 -0.20(-0.75%)
Aug 18, 2020 27.28 27.28 26.80 26.80 904 +0.89(+3.43%)
Aug 17, 2020 25.91 25.91 25.91 2 +0.00(+0.00%)
Aug 14, 2020 25.91 25.91 25.91 25.91 100 -0.24(-0.92%)
Aug 13, 2020 26.15 26.15 26.15 26.15 439 +0.00(+0.00%)
Aug 12, 2020 26.15 26.15 26.15 45,502 +0.00(+0.00%)
Aug 11, 2020 26.15 26.15 26.15 26.15 754 +0.83(+3.28%)
Aug 10, 2020 25.40 25.40 25.32 25.32 50,300 -0.38(-1.48%)
Aug 07, 2020 25.70 25.70 25.70 25.70 200 -0.03(-0.12%)
Aug 06, 2020 25.80 25.80 25.69 25.73 3,900 +0.20(+0.78%)
Aug 05, 2020 25.80 25.80 25.53 25.53 400 +0.03(+0.12%)
Aug 04, 2020 25.50 25.50 25.50 3 +0.00(+0.00%)
Aug 03, 2020 25.30 25.50 25.30 25.50 225 +0.47(+1.88%)
Jul 31, 2020 25.00 25.03 24.46 25.03 16,100 +0.04(+0.14%)
Jul 30, 2020 24.75 25.00 24.75 25.00 9,302 -0.65(-2.55%)
Jul 29, 2020 25.65 25.65 25.65 69 +0.00(+0.00%)
Jul 28, 2020 25.65 25.65 25.65 54 +0.00(+0.00%)
Jul 27, 2020 25.65 25.65 25.65 25.65 100 +0.43(+1.73%)
Jul 24, 2020 25.25 25.25 25.18 25.21 9,300 -0.71(-2.72%)
Jul 23, 2020 26.61 26.61 25.92 25.92 330 -0.82(-3.07%)
Jul 22, 2020 26.74 26.74 26.74 26.74 491 +0.64(+2.45%)
Jul 21, 2020 26.45 26.45 26.10 26.10 850 +0.10(+0.38%)
Jul 20, 2020 26.00 26.00 26.00 26.00 242 +0.95(+3.77%)
Jul 16, 2020 25.05 25.05 25.05 0 -0.64(-2.51%)
Jul 15, 2020 25.70 25.70 25.70 25.70 130 +0.09(+0.35%)
Jul 14, 2020 25.61 25.61 25.61 54 +0.00(+0.00%)
Jul 13, 2020 26.15 26.15 25.61 25.61 216 +0.18(+0.73%)
Jul 10, 2020 25.56 25.56 25.38 25.43 12,500 +0.64(+2.56%)
Jul 09, 2020 24.60 24.79 24.35 24.79 4,650 +0.79(+3.29%)
Jul 08, 2020 23.73 24.00 23.73 24.00 813 +0.10(+0.42%)
Jul 07, 2020 24.10 24.10 23.90 23.90 242 -0.23(-0.95%)
Jul 06, 2020 23.93 24.13 23.93 24.13 1,732 +0.98(+4.23%)
Jul 02, 2020 23.15 23.15 23.15 23.15 200 +0.02(+0.11%)
Jul 01, 2020 23.36 23.36 23.12 23.12 719 +0.12(+0.54%)
Jun 30, 2020 23.00 23.00 23.00 45 +0.00(+0.00%)
Jun 29, 2020 23.00 23.00 23.00 23.00 4,472 -0.11(-0.48%)
Jun 26, 2020 23.07 23.11 23.07 23.11 11,400 +0.55(+2.44%)
Jun 25, 2020 23.20 23.20 22.56 22.56 964 -0.33(-1.44%)
Jun 24, 2020 22.89 22.89 22.89 22.89 2,522 -0.51(-2.18%)
Jun 23, 2020 23.60 23.60 23.40 23.40 731 +0.70(+3.08%)
Jun 22, 2020 22.70 22.70 22.70 2 +0.00(+0.00%)
Jun 19, 2020 22.95 22.95 22.70 22.70 200 +0.00(+0.00%)
Jun 18, 2020 22.70 22.70 22.70 22.70 288 -0.06(-0.26%)
Jun 17, 2020 22.84 22.85 22.76 22.76 1,197 +0.13(+0.57%)
Jun 16, 2020 22.90 22.90 22.63 22.63 1,914 +0.68(+3.10%)
Jun 15, 2020 21.10 21.95 20.90 21.95 18,784 -0.02(-0.09%)
Jun 12, 2020 21.97 21.97 21.97 21.97 1,800 +0.17(+0.78%)
Jun 11, 2020 22.25 22.25 21.80 21.80 1,280 -2.01(-8.44%)
Jun 10, 2020 23.81 23.81 23.81 23.81 693 +0.00(+0.00%)
Jun 09, 2020 23.93 23.93 23.50 23.81 2,061 -0.19(-0.79%)
Jun 08, 2020 24.00 24.00 23.83 24.00 757 -0.54(-2.18%)
Jun 05, 2020 24.24 24.59 24.00 24.54 28,500 +0.98(+4.18%)
Jun 04, 2020 23.57 23.57 23.32 23.55 2,242 +1.90(+8.78%)
Jun 03, 2020 21.65 21.65 21.65 73 +0.00(+0.00%)
Jun 01, 2020 21.65 21.65 21.65 0 +0.50(+2.36%)
May 29, 2020 21.55 21.55 21.15 21.15 300 -0.15(-0.70%)
May 28, 2020 20.99 21.41 20.99 21.30 10,759 +0.02(+0.09%)
May 27, 2020 21.12 21.30 21.12 21.28 1,600 -0.67(-3.05%)
May 26, 2020 22.13 22.13 21.95 21.95 844 +1.18(+5.69%)
May 22, 2020 20.83 20.83 20.77 1,094 -0.06(-0.29%)
May 21, 2020 20.97 21.01 20.83 20.83 14,853 -0.32(-1.52%)
May 20, 2020 21.16 21.17 21.15 21.15 381 +0.85(+4.21%)
May 19, 2020 20.00 20.30 20.00 20.30 500 +0.60(+3.02%)
May 18, 2020 19.61 19.70 19.61 19.70 610 +1.21(+6.54%)
May 15, 2020 18.49 18.49 18.49 32 +0.00(+0.00%)
May 14, 2020 18.20 18.49 18.20 18.49 2,134 +0.29(+1.59%)
May 13, 2020 18.20 18.20 18.20 18.20 622 -0.69(-3.65%)
May 12, 2020 18.89 18.89 18.89 18.89 193 +0.22(+1.18%)
May 11, 2020 19.48 19.48 18.67 18.67 2,201 -1.48(-7.34%)
May 08, 2020 20.15 20.15 20.15 20.15 600 +0.65(+3.33%)
May 07, 2020 19.62 19.62 19.50 19.50 429 +1.45(+8.03%)
May 05, 2020 18.05 18.05 18.05 0 +0.72(+4.15%)
May 04, 2020 17.33 17.33 17.33 17.33 4,424 -0.63(-3.51%)
May 01, 2020 17.96 17.96 17.96 17.96 200 -0.18(-0.99%)
Apr 30, 2020 18.35 18.35 18.14 18.14 1,215 -0.61(-3.25%)
Apr 29, 2020 18.75 18.79 18.75 18.75 4,821 +0.55(+3.02%)
Apr 28, 2020 18.20 18.20 18.20 18.20 5,555 +1.14(+6.66%)
Apr 27, 2020 17.06 17.06 17.06 17.06 35,847 +0.28(+1.69%)
Apr 24, 2020 16.62 16.78 16.62 16.78 2,000 -0.22(-1.29%)
Apr 23, 2020 16.99 17.00 16.99 17.00 80,103 -0.51(-2.92%)
Apr 22, 2020 17.51 17.51 17.51 17.51 2,026 +0.79(+4.73%)
Apr 21, 2020 16.88 16.88 16.72 16.72 657 -1.11(-6.23%)
Apr 20, 2020 17.83 17.83 17.83 2 +0.00(+0.00%)
Apr 17, 2020 17.75 18.00 17.75 17.83 4,400 +0.83(+4.88%)
Apr 16, 2020 16.83 17.00 16.83 17.00 18,614 +0.26(+1.58%)
Apr 15, 2020 17.07 17.07 16.70 16.74 22,173 -1.76(-9.51%)
Apr 14, 2020 18.50 18.50 18.50 18.50 672 +2.00(+12.09%)
Apr 13, 2020 16.50 16.50 16.50 1 +0.00(+0.00%)
Apr 09, 2020 16.50 16.50 16.50 778 +0.00(+0.00%)
Apr 08, 2020 16.50 16.50 16.50 16.50 1,091 +0.32(+1.98%)
Apr 07, 2020 16.42 16.42 15.80 16.18 65,904 +0.73(+4.72%)
Apr 06, 2020 15.47 15.47 15.45 15.45 4,085 +1.27(+8.98%)
Apr 02, 2020 14.18 14.18 14.18 0 -0.31(-2.16%)
Apr 01, 2020 14.49 14.49 14.49 14.49 639 -0.03(-0.21%)
Mar 31, 2020 14.52 14.52 14.52 14.52 504 +0.00(+0.00%)
Mar 30, 2020 14.96 14.96 14.52 14.52 615 -1.19(-7.55%)
Mar 26, 2020 15.71 15.71 15.71 0 +0.51(+3.32%)
Mar 25, 2020 14.64 15.20 14.57 15.20 10,113 +0.69(+4.76%)
Mar 24, 2020 14.13 14.51 14.13 14.51 4,207 +1.73(+13.54%)
Mar 23, 2020 11.80 12.78 11.80 12.78 5,864 +1.79(+16.29%)
Mar 20, 2020 10.99 10.99 10.99 37 +0.00(+0.00%)
Mar 19, 2020 10.99 10.99 10.99 30 +0.00(+0.00%)
Mar 18, 2020 12.75 12.75 10.99 10.99 11,053 -2.94(-21.12%)
Mar 17, 2020 14.00 14.00 13.93 13.93 9,189 -0.04(-0.27%)
Mar 16, 2020 13.33 13.97 13.32 13.97 17,564 -1.62(-10.37%)
Mar 13, 2020 16.61 16.61 15.59 15.59 2,200 -0.28(-1.78%)
Mar 12, 2020 15.84 15.99 15.83 15.87 2,102 -2.24(-12.37%)
Mar 11, 2020 18.30 18.30 18.00 18.11 17,208 +0.04(+0.23%)
Mar 10, 2020 18.07 18.07 18.07 18.07 9,591 +0.37(+2.08%)
Mar 09, 2020 18.10 18.10 17.70 17.70 1,156 -1.62(-8.39%)
Mar 06, 2020 19.32 19.32 19.32 19.32 1,000 -1.11(-5.44%)
Mar 05, 2020 20.00 20.43 19.75 20.43 6,891 -1.17(-5.41%)
Mar 04, 2020 21.15 21.60 21.15 21.60 341 +0.87(+4.20%)
Mar 03, 2020 20.73 20.73 20.73 20.73 64,442 -0.17(-0.81%)
Mar 02, 2020 20.50 20.90 20.25 20.90 5,467 -0.26(-1.23%)
Feb 28, 2020 19.97 21.16 19.97 21.16 3,300 -0.29(-1.37%)
Feb 27, 2020 21.22 21.45 21.20 21.45 2,367 -0.66(-2.97%)
Feb 26, 2020 22.27 22.27 22.11 22.11 20,894 +0.12(+0.55%)
Feb 25, 2020 21.99 21.99 21.99 21.99 4,336 -0.61(-2.70%)
Feb 21, 2020 22.60 22.60 22.60 0 -0.92(-3.93%)
Feb 20, 2020 23.92 23.92 23.48 23.52 35,287 -0.43(-1.77%)
Feb 19, 2020 24.02 24.02 23.95 23.95 73,220 +0.36(+1.53%)
Feb 18, 2020 23.72 23.72 23.53 23.59 305,443 -0.88(-3.58%)
Feb 14, 2020 24.50 24.50 24.46 24.46 1,000 -0.09(-0.35%)
Feb 13, 2020 24.55 24.80 24.55 24.55 15,848 -0.05(-0.20%)
Feb 12, 2020 24.60 24.60 24.60 24.60 120 +0.38(+1.55%)
Feb 11, 2020 24.22 24.22 24.22 24.22 208 +0.51(+2.14%)
Feb 10, 2020 23.72 23.72 23.72 23.72 3,309 -0.22(-0.91%)
Feb 07, 2020 23.93 23.93 23.93 23.93 3,700 -0.18(-0.73%)
Feb 06, 2020 24.11 24.11 24.11 24.11 3,133 -0.30(-1.23%)
Feb 05, 2020 24.43 24.43 24.41 24.41 6,149 +2.28(+10.29%)
Feb 04, 2020 22.13 22.13 22.13 22.13 135,128 +0.38(+1.76%)
Feb 03, 2020 21.75 21.75 21.75 21.75 222 -0.77(-3.43%)
Jan 31, 2020 22.52 22.52 22.52 108,357 +0.00(+0.00%)
Jan 30, 2020 22.52 22.52 22.52 22.52 35,180 -0.50(-2.18%)
Jan 29, 2020 23.21 23.21 22.98 23.02 6,262 +0.21(+0.94%)
Jan 28, 2020 22.77 22.81 22.77 22.81 10,160 -0.75(-3.18%)
Jan 27, 2020 23.64 23.64 23.56 23.56 415 -0.54(-2.24%)
Jan 24, 2020 24.20 24.32 24.10 24.10 1,300 +0.23(+0.96%)
Jan 23, 2020 23.87 24.00 23.87 23.87 1,004 +0.36(+1.53%)
Jan 21, 2020 23.51 23.51 23.51 0 -0.13(-0.55%)
Jan 17, 2020 23.64 23.64 23.64 328 +0.00(+0.00%)
Jan 16, 2020 23.80 23.80 23.64 23.64 1,209 -0.14(-0.59%)
Jan 14, 2020 23.78 23.78 23.78 0 -0.22(-0.92%)
Jan 10, 2020 24.00 24.00 24.00 0 -0.20(-0.83%)
Jan 09, 2020 24.00 24.20 24.00 24.20 629 +0.35(+1.47%)
Jan 08, 2020 23.85 23.85 23.85 23.85 200 +1.03(+4.51%)
Jan 07, 2020 22.82 22.82 22.82 22.82 1,399 +0.46(+2.08%)
Jan 06, 2020 22.35 22.36 22.32 22.36 26,402 -0.25(-1.08%)
Jan 03, 2020 22.69 22.73 22.60 22.60 7,700 +0.09(+0.40%)
Jan 02, 2020 22.51 22.51 22.51 91 +0.00(+0.00%)
Dec 31, 2019 22.55 22.55 22.51 22.51 600 +0.00(+0.00%)
Dec 30, 2019 22.51 22.51 22.51 22.51 125 +0.17(+0.76%)
Dec 26, 2019 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 24, 2019 22.34 22.34 22.34 22.34 2,400 -0.17(-0.76%)
Dec 23, 2019 22.51 22.51 22.51 22.51 306 -0.38(-1.67%)
Dec 19, 2019 22.89 22.89 22.89 0 +0.21(+0.91%)
Dec 18, 2019 22.68 22.68 22.68 22.68 221 -0.73(-3.12%)
Dec 13, 2019 23.41 23.41 23.41 0 +1.24(+5.62%)
Dec 12, 2019 22.17 22.17 22.17 4,130 +0.00(+0.00%)
Dec 11, 2019 22.17 22.17 22.17 22.17 190 +0.32(+1.46%)
Dec 10, 2019 21.85 21.85 21.85 85 +0.00(+0.00%)
Dec 06, 2019 21.85 21.85 21.85 0 +0.60(+2.82%)
Dec 05, 2019 21.25 21.25 21.25 21.25 181 +0.10(+0.47%)
Dec 04, 2019 21.15 21.15 21.15 21.15 111 -0.07(-0.33%)
Dec 03, 2019 21.22 21.22 21.22 4 +0.00(+0.00%)
Dec 02, 2019 21.15 21.22 21.15 21.22 939 -0.57(-2.62%)
Nov 29, 2019 21.79 21.79 21.79 30 +0.00(+0.00%)
Nov 27, 2019 21.75 21.79 21.64 21.79 150,000 -0.01(-0.05%)
Nov 26, 2019 21.91 21.91 21.80 21.80 422 -0.01(-0.05%)
Nov 25, 2019 21.55 21.81 21.55 21.81 460 +0.86(+4.11%)
Nov 22, 2019 20.95 20.95 20.95 63 +0.00(+0.00%)
Nov 20, 2019 20.95 20.95 20.95 0 -0.52(-2.40%)
Nov 14, 2019 21.46 21.46 21.46 0 -0.14(-0.65%)
Nov 12, 2019 21.61 21.61 21.61 0 +0.96(+4.63%)
Nov 11, 2019 20.23 20.65 20.23 20.65 17,787 -0.13(-0.63%)
Nov 08, 2019 20.93 20.93 20.55 20.78 41,200 -0.42(-1.98%)
Nov 07, 2019 21.30 21.30 21.20 21.20 35,000 +0.73(+3.55%)
Nov 05, 2019 20.47 20.47 20.47 0 +0.31(+1.56%)
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.