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 27, 2011 11.12 11.12 11.12 11.12 0 +0.38(+3.54%)
Apr 25, 2011 10.74 10.74 10.74 10.74 0 +0.02(+0.19%)
Apr 20, 2011 10.72 10.72 10.72 10.72 0 +0.55(+5.41%)
Apr 13, 2011 10.17 10.17 10.17 10.17 0 -0.36(-3.42%)
Apr 11, 2011 10.53 10.53 10.53 10.53 0 -0.47(-4.27%)
Apr 06, 2011 11.00 11.00 11.00 11.00 0 -0.09(-0.81%)
Apr 05, 2011 10.90 11.09 10.90 11.09 200 +0.55(+5.22%)
Apr 04, 2011 10.54 10.54 10.54 10.54 200 +0.17(+1.64%)
Apr 01, 2011 10.26 10.37 10.26 10.37 400 +0.40(+4.01%)
Mar 29, 2011 9.970 9.970 9.970 0 +0.52(+5.50%)
Mar 16, 2011 9.450 9.450 9.450 0 -0.06(-0.63%)
Mar 15, 2011 9.490 9.590 9.490 9.510 14,500 -1.43(-13.07%)
Mar 07, 2011 10.94 10.94 10.94 10.94 0 +0.04(+0.37%)
Mar 04, 2011 10.90 10.90 10.90 10.90 100 -0.03(-0.27%)
Mar 01, 2011 10.93 10.93 10.93 10.93 0 +0.11(+1.02%)
Feb 28, 2011 11.05 11.05 10.82 10.82 2,200 +0.21(+1.98%)
Feb 25, 2011 10.64 10.64 10.61 10.61 1,000 +0.15(+1.43%)
Feb 24, 2011 10.46 10.46 10.46 10.46 100 -0.32(-2.97%)
Feb 23, 2011 10.78 10.78 10.78 10.78 53,300 -0.21(-1.91%)
Feb 22, 2011 10.90 11.03 10.90 10.99 2,100 +0.13(+1.20%)
Feb 18, 2011 10.86 10.86 10.86 10.86 250 -0.13(-1.18%)
Feb 17, 2011 10.99 10.99 10.99 10.99 450 +0.08(+0.73%)
Feb 16, 2011 10.91 10.91 10.91 10.91 200 +0.02(+0.18%)
Feb 15, 2011 11.00 11.00 10.87 10.89 800 -0.23(-2.07%)
Feb 14, 2011 11.07 11.12 11.07 11.12 950 +0.17(+1.55%)
Feb 10, 2011 10.95 10.95 10.95 0 -0.30(-2.67%)
Feb 09, 2011 11.32 11.32 11.25 11.25 4,228 +0.02(+0.22%)
Feb 08, 2011 11.23 11.23 11.23 11.23 67,125 +0.23(+2.05%)
Feb 07, 2011 11.00 11.00 11.00 11.00 200 +0.01(+0.09%)
Feb 04, 2011 10.99 10.99 10.99 10.99 100,000 +0.05(+0.46%)
Feb 03, 2011 10.94 10.94 10.94 10.94 100,000 -0.11(-1.00%)
Feb 02, 2011 11.00 11.05 11.00 11.05 1,150 +0.10(+0.91%)
Feb 01, 2011 10.88 10.95 10.76 10.95 21,664 +0.20(+1.86%)
Jan 31, 2011 10.71 10.75 10.71 10.75 400 +0.26(+2.48%)
Jan 28, 2011 10.49 10.49 10.49 10.49 200 +0.12(+1.16%)
Jan 25, 2011 10.37 10.37 10.37 0 +0.44(+4.43%)
Jan 24, 2011 9.930 9.930 9.930 9.930 100 -0.02(-0.20%)
Jan 21, 2011 9.950 9.950 9.950 9.950 200 -0.50(-4.78%)
Jan 18, 2011 10.45 10.45 10.45 0 +0.79(+8.18%)
Jan 14, 2011 9.660 9.660 9.660 9.660 181,702 +0.45(+4.89%)
Jan 11, 2011 9.210 9.210 9.210 0 +0.25(+2.79%)
Jan 10, 2011 8.960 8.960 8.960 8.960 130 -0.28(-3.03%)
Jan 05, 2011 9.240 9.240 9.240 0 -0.44(-4.55%)
Jan 04, 2011 9.680 9.680 9.680 9.680 100 +0.39(+4.20%)
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%)
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.