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 (%)
Dec 29, 2010 9.290 9.290 9.290 0 +0.02(+0.22%)
Dec 27, 2010 9.270 9.270 9.270 0 +0.00(+0.00%)
Dec 21, 2010 9.270 9.270 9.270 0 +0.00(+0.05%)
Dec 20, 2010 9.330 9.330 9.230 9.265 116,434 +0.05(+0.60%)
Dec 17, 2010 9.210 9.210 9.210 9.210 5,371 +0.05(+0.55%)
Dec 16, 2010 9.160 9.160 9.160 9.160 500 -0.27(-2.86%)
Dec 14, 2010 9.430 9.430 9.430 0 -0.05(-0.53%)
Dec 13, 2010 9.480 9.480 9.480 9.480 314 +0.11(+1.17%)
Dec 09, 2010 9.370 9.370 9.370 0 -0.36(-3.70%)
Dec 08, 2010 9.730 9.730 9.730 9.730 100 -0.10(-1.02%)
Dec 07, 2010 9.830 9.830 9.830 9.830 500 -0.15(-1.50%)
Dec 06, 2010 9.960 9.980 9.960 9.980 1,520 +1.08(+12.13%)
Nov 29, 2010 8.900 8.900 8.900 8.900 0 -0.01(-0.11%)
Nov 26, 2010 8.910 8.910 8.910 8.910 139 +0.34(+3.97%)
Nov 23, 2010 8.570 8.570 8.570 8.570 0 -0.18(-2.06%)
Nov 22, 2010 8.740 8.750 8.740 8.750 438 -0.14(-1.57%)
Nov 19, 2010 8.890 8.890 8.890 8.890 238 -0.13(-1.44%)
Nov 18, 2010 9.020 9.020 9.020 9.020 238 +0.65(+7.77%)
Nov 16, 2010 8.370 8.370 8.370 8.370 0 -0.03(-0.36%)
Nov 10, 2010 8.400 8.400 8.400 8.400 0 -0.10(-1.18%)
Nov 08, 2010 8.500 8.500 8.500 0 +0.11(+1.31%)
Nov 05, 2010 8.390 8.390 8.390 8.390 100 +0.56(+7.15%)
Nov 01, 2010 7.830 7.830 7.830 0 -0.02(-0.25%)
Oct 28, 2010 7.850 7.850 7.850 0 +0.01(+0.13%)
Oct 27, 2010 7.840 7.840 7.840 7.840 1,000 -0.16(-2.00%)
Oct 25, 2010 8.040 8.190 8.000 8.000 2,500 +0.17(+2.17%)
Oct 15, 2010 7.830 7.830 7.830 0 +0.15(+1.95%)
Oct 13, 2010 7.680 7.680 7.680 0 +0.36(+4.92%)
Oct 08, 2010 7.320 7.320 7.320 0 +0.18(+2.52%)
Oct 07, 2010 7.140 7.140 7.140 7.140 200 +0.07(+0.99%)
Oct 06, 2010 7.070 7.070 7.070 7.070 2,000 +0.33(+4.90%)
Oct 04, 2010 6.740 6.740 6.740 0 -0.29(-4.13%)
Oct 01, 2010 7.030 7.030 7.030 7.030 10,000 +0.03(+0.43%)
Sep 30, 2010 6.960 7.000 6.960 7.000 10,200 +0.24(+3.55%)
Sep 29, 2010 6.730 6.850 6.730 6.760 5,200 +0.26(+4.00%)
Sep 28, 2010 6.400 6.500 6.400 6.500 403,258 -0.10(-1.52%)
Sep 27, 2010 6.600 6.600 6.600 6.600 100 -0.06(-0.90%)
Sep 24, 2010 6.660 6.660 6.660 6.660 9,620 +0.36(+5.71%)
Sep 21, 2010 6.300 6.300 6.300 0 +0.20(+3.28%)
Sep 17, 2010 6.100 6.100 6.100 0 +0.50(+8.93%)
Sep 15, 2010 5.600 5.600 5.600 5.600 500 +0.10(+1.82%)
Sep 13, 2010 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 07, 2010 5.500 5.500 5.500 0 -0.30(-5.17%)
Sep 03, 2010 5.800 5.800 5.800 5.800 333 +0.00(+0.00%)
Sep 02, 2010 5.780 5.800 5.780 5.800 580 +0.00(+0.00%)
Sep 01, 2010 5.800 5.800 5.800 5.800 3,000 +0.36(+6.62%)
Aug 31, 2010 5.550 5.600 5.440 5.440 3,336 -0.34(-5.88%)
Aug 30, 2010 5.750 5.800 5.600 5.780 29,330 -0.20(-3.34%)
Aug 27, 2010 5.900 6.000 5.600 5.980 4,963 +0.33(+5.84%)
Aug 24, 2010 5.650 5.650 5.650 0 -0.37(-6.15%)
Aug 16, 2010 6.020 6.020 6.020 0 +0.13(+2.21%)
Aug 13, 2010 5.890 5.890 5.890 5.890 200 -0.89(-13.13%)
Aug 09, 2010 6.780 6.780 6.780 0 +0.08(+1.19%)
Aug 05, 2010 6.700 6.700 6.700 0 -0.20(-2.90%)
Aug 03, 2010 6.900 6.900 6.900 0 -0.05(-0.72%)
Aug 02, 2010 6.900 6.950 6.890 6.950 23,601 +0.21(+3.12%)
Jul 29, 2010 6.740 6.740 6.740 6.740 0 +0.11(+1.70%)
Jul 26, 2010 6.628 6.628 6.628 0 +0.28(+4.37%)
Jun 22, 2010 6.350 6.350 6.350 0 +0.05(+0.79%)
Jun 16, 2010 6.300 6.300 6.300 0 -0.02(-0.30%)
Jun 15, 2010 6.319 6.319 6.319 6.319 9,300 +0.52(+8.95%)
Jun 11, 2010 5.800 5.800 5.800 0 +0.20(+3.57%)
May 27, 2010 5.600 5.600 5.600 0 +0.30(+5.66%)
May 26, 2010 5.431 5.450 5.300 5.300 125,413 -0.50(-8.62%)
May 24, 2010 5.800 5.800 5.800 0 +0.00(+0.00%)
May 21, 2010 5.750 5.800 5.750 5.800 6,300 -0.12(-2.03%)
May 19, 2010 5.920 5.920 5.920 0 -0.18(-2.95%)
May 11, 2010 6.100 6.100 6.100 300 -0.85(-12.23%)
May 03, 2010 6.950 6.950 6.950 0 -0.15(-2.11%)
Apr 30, 2010 7.100 7.100 7.100 7.100 800 -0.05(-0.70%)
Apr 28, 2010 7.150 7.150 7.150 7.150 0 -0.15(-2.05%)
Apr 26, 2010 7.300 7.300 7.300 7.300 0 +0.25(+3.55%)
Apr 22, 2010 7.050 7.050 7.050 7.050 0 -0.15(-2.08%)
Apr 21, 2010 7.200 7.300 7.200 7.200 4,413 +0.15(+2.13%)
Apr 20, 2010 7.050 7.050 7.050 7.050 400 +0.00(+0.00%)
Apr 15, 2010 7.050 7.050 7.050 7.050 0 +0.20(+2.92%)
Apr 09, 2010 6.850 6.850 6.850 6.850 0 -0.11(-1.58%)
Apr 08, 2010 6.960 6.960 6.960 6.960 950 -0.04(-0.57%)
Apr 07, 2010 7.000 7.000 7.000 7.000 1,000 +0.00(+0.00%)
Apr 06, 2010 7.000 7.000 7.000 7.000 200 +0.05(+0.72%)
Apr 01, 2010 6.950 6.950 6.950 6.950 0 -0.05(-0.71%)
Mar 29, 2010 7.000 7.000 7.000 7.000 0 +0.90(+14.75%)
Mar 18, 2010 6.100 6.100 6.100 6.100 0 +0.20(+3.39%)
Mar 15, 2010 5.900 5.900 5.900 5.900 0 +0.25(+4.42%)
Mar 02, 2010 5.650 5.650 5.650 5.650 0 +0.30(+5.61%)
Feb 09, 2010 5.350 5.350 5.350 0 -0.26(-4.63%)
Jan 29, 2010 5.610 5.610 5.610 0 +0.21(+3.89%)
Jan 26, 2010 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Jan 25, 2010 5.350 5.400 5.400 5.400 1,500 -0.30(-5.26%)
Jan 15, 2010 5.700 5.700 5.700 0 -0.35(-5.79%)
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.