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 28, 2012 8.070 8.070 8.070 0 +0.54(+7.17%)
Dec 11, 2012 7.530 7.530 7.530 7.530 0 -0.02(-0.26%)
Nov 24, 2012 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 23, 2012 7.550 7.550 7.550 7.550 492 +0.17(+2.30%)
Nov 21, 2012 7.380 7.380 7.380 7.380 12,516 +0.11(+1.51%)
Nov 20, 2012 7.280 7.280 7.270 7.270 5,830 +0.25(+3.56%)
Nov 14, 2012 7.020 7.020 7.020 0 +0.28(+4.15%)
Nov 12, 2012 6.740 6.740 6.740 0 -0.22(-3.16%)
Nov 07, 2012 6.960 6.960 6.960 6.960 0 -0.24(-3.33%)
Nov 05, 2012 7.200 7.200 7.200 0 +0.43(+6.35%)
Oct 26, 2012 6.770 6.770 6.770 0 +0.06(+0.89%)
Oct 24, 2012 6.710 6.710 6.710 0 +0.21(+3.23%)
Oct 15, 2012 6.500 6.500 6.500 0 -0.25(-3.70%)
Oct 08, 2012 6.750 6.750 6.750 0 -0.35(-4.93%)
Sep 20, 2012 7.100 7.100 7.100 7.100 1,400 -0.40(-5.33%)
Sep 18, 2012 7.500 7.500 7.500 0 +0.44(+6.23%)
Sep 07, 2012 7.060 7.060 7.060 0 -0.14(-1.94%)
Aug 20, 2012 7.200 7.200 7.200 0 +0.37(+5.42%)
Jul 27, 2012 6.830 6.830 6.830 0 +0.14(+2.09%)
Jul 26, 2012 6.600 6.690 6.600 6.690 38,600 +0.14(+2.14%)
Jul 25, 2012 6.550 6.550 6.550 6.550 500 +0.15(+2.36%)
Jul 06, 2012 6.399 6.399 6.399 0 -0.51(-7.40%)
Jun 26, 2012 6.910 6.910 6.910 0 -0.64(-8.48%)
Jun 25, 2012 7.590 7.590 7.550 7.550 1,000 -0.44(-5.51%)
Jun 11, 2012 7.990 7.990 7.990 0 +0.13(+1.65%)
Jun 06, 2012 7.860 7.860 7.860 7.860 0 -0.07(-0.88%)
May 24, 2012 7.930 7.930 7.930 7.930 0 -0.28(-3.41%)
May 21, 2012 8.210 8.210 8.210 0 -0.18(-2.15%)
May 15, 2012 8.390 8.390 8.390 0 -0.10(-1.18%)
May 14, 2012 8.490 8.490 8.490 8.490 2,000 -0.85(-9.10%)
May 04, 2012 9.340 9.340 9.340 0 -0.60(-6.04%)
May 01, 2012 9.940 9.940 9.940 0 +0.16(+1.63%)
Apr 26, 2012 9.781 9.781 9.781 0 +0.30(+3.18%)
Apr 23, 2012 9.480 9.480 9.480 0 -0.53(-5.29%)
Apr 20, 2012 10.01 10.01 10.01 10.01 1,500 -0.03(-0.30%)
Apr 19, 2012 10.04 10.04 10.04 10.04 375 +0.29(+2.97%)
Apr 09, 2012 9.750 9.750 9.750 0 -0.47(-4.60%)
Apr 02, 2012 10.22 10.22 10.22 0 +0.12(+1.19%)
Mar 29, 2012 10.10 10.10 10.10 10.10 0 -0.13(-1.27%)
Mar 28, 2012 10.23 10.23 10.23 10.23 1,444 +0.23(+2.30%)
Mar 16, 2012 10.00 10.00 10.00 0 +0.10(+1.01%)
Mar 15, 2012 9.900 9.900 9.900 9.900 128 +0.22(+2.27%)
Mar 14, 2012 9.730 9.730 9.680 9.680 1,119 -0.26(-2.62%)
Mar 12, 2012 9.940 9.940 9.940 0 +0.47(+4.96%)
Mar 07, 2012 9.470 9.470 9.470 0 +0.01(+0.11%)
Mar 06, 2012 9.460 9.460 9.460 9.460 500 -0.59(-5.87%)
Feb 21, 2012 10.05 10.05 10.05 0 +0.66(+7.03%)
Feb 14, 2012 9.390 9.390 9.390 0 -0.50(-5.06%)
Feb 08, 2012 9.890 9.890 9.890 0 -0.11(-1.10%)
Feb 07, 2012 10.00 10.00 10.00 10.00 100 +0.55(+5.82%)
Jan 26, 2012 9.450 9.450 9.450 0 +0.35(+3.85%)
Jan 25, 2012 9.100 9.100 9.100 9.100 600 +0.19(+2.13%)
Jan 24, 2012 8.910 8.910 8.910 8.910 9,805 -0.12(-1.33%)
Jan 23, 2012 9.030 9.030 9.030 9.030 6,802 +0.21(+2.38%)
Jan 20, 2012 8.820 8.820 8.820 8.820 214 +0.82(+10.25%)
Jan 10, 2012 8.000 8.000 8.000 0 +0.07(+0.88%)
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.