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

Infineon Technologies Ag (OP: IFNNF )

40.10 -0.32 (-0.80%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 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 (%)
Apr 15, 2009 1.750 1.750 1.750 32,000 +0.32(+22.63%)
Apr 06, 2009 1.427 1.427 1.427 1.427 0 +0.60(+71.93%)
Mar 18, 2009 0.8300 0.8300 0.8300 0 -0.15(-15.31%)
Feb 10, 2009 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 09, 2009 1.050 1.050 0.9800 0.9800 25,695 +0.06(+6.52%)
Feb 06, 2009 0.9200 0.9200 0.9200 0.9200 465 +0.23(+33.33%)
Feb 05, 2009 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 04, 2009 0.7400 0.7400 0.6900 0.6900 324 -0.72(-51.06%)
Dec 31, 2008 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 30, 2008 1.410 1.410 1.410 1.410 1,000 +0.51(+56.67%)
Dec 16, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 15, 2008 0.9750 0.9750 0.9000 0.9000 200 -0.12(-11.98%)
Dec 10, 2008 1.022 1.022 1.022 0 +0.00(+0.00%)
Dec 09, 2008 1.025 1.025 1.022 1.022 1,350,000 -2.38(-69.93%)
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%)
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.