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 26, 2018 25.99 25.99 25.99 195 +0.27(+1.06%)
Apr 25, 2018 25.72 25.72 25.72 25.72 11,884 -0.18(-0.70%)
Apr 23, 2018 25.90 25.90 25.90 80,100 -0.10(-0.38%)
Apr 20, 2018 26.00 26.00 26.00 26.00 1,500 -0.99(-3.67%)
Apr 18, 2018 26.99 26.99 26.99 30 +0.38(+1.43%)
Apr 16, 2018 26.61 26.61 26.61 0 +0.05(+0.19%)
Apr 11, 2018 26.56 26.56 26.56 0 +0.17(+0.66%)
Apr 10, 2018 26.28 26.39 26.28 26.39 23,856 +0.54(+2.07%)
Apr 06, 2018 25.85 25.85 25.85 0 -0.15(-0.58%)
Apr 05, 2018 26.00 26.00 26.00 26.00 1,680 +0.40(+1.56%)
Apr 04, 2018 25.56 25.60 25.56 25.60 400 -0.40(-1.54%)
Apr 03, 2018 26.00 26.00 26.00 26.00 360 -0.08(-0.31%)
Apr 02, 2018 27.05 27.05 26.08 26.08 413 -0.73(-2.71%)
Mar 28, 2018 26.81 26.81 26.81 0 -0.84(-3.05%)
Mar 27, 2018 27.90 27.90 27.65 27.65 2,935 +0.07(+0.27%)
Mar 26, 2018 27.27 27.57 27.27 27.57 1,469 +0.38(+1.38%)
Mar 23, 2018 27.20 27.20 27.20 27.20 100 -0.97(-3.44%)
Mar 21, 2018 28.17 28.17 28.17 50 -0.03(-0.11%)
Mar 20, 2018 28.00 28.20 28.00 28.20 3,777 +0.00(+0.00%)
Mar 19, 2018 28.21 28.21 28.20 28.20 1,078 -0.18(-0.63%)
Mar 16, 2018 28.38 28.38 28.38 28.38 1,042 -0.17(-0.60%)
Mar 15, 2018 28.55 28.55 28.55 28.55 1,550 -0.22(-0.76%)
Mar 09, 2018 28.77 28.77 28.77 95 +0.37(+1.30%)
Mar 08, 2018 28.40 28.40 28.40 28.40 553 +1.84(+6.93%)
Mar 05, 2018 26.56 26.56 26.56 152 +0.20(+0.76%)
Mar 02, 2018 26.46 26.50 26.36 26.36 811 -0.84(-3.09%)
Feb 27, 2018 27.20 27.20 27.20 3 +0.01(+0.04%)
Feb 26, 2018 27.34 27.34 27.19 27.19 430 +0.08(+0.30%)
Feb 23, 2018 27.11 27.11 27.11 27.11 1,000 -0.54(-1.95%)
Feb 22, 2018 27.65 0 +0.02(+0.07%)
Feb 20, 2018 27.63 27.63 27.63 0 +0.38(+1.39%)
Feb 16, 2018 27.25 27.25 27.25 0 -0.25(-0.91%)
Feb 15, 2018 27.50 27.50 27.50 27.50 300 +0.60(+2.23%)
Feb 14, 2018 26.90 26.90 26.90 26.90 400 +0.21(+0.80%)
Feb 13, 2018 26.95 26.95 26.41 26.69 23,070 -0.46(-1.70%)
Feb 12, 2018 26.93 27.15 26.93 27.15 415 +1.00(+3.82%)
Feb 09, 2018 26.09 26.40 26.00 26.15 10,005 +0.40(+1.55%)
Feb 08, 2018 26.67 26.67 25.75 25.75 27,427 -1.92(-6.94%)
Feb 07, 2018 27.67 27.67 27.67 27.67 820 -0.38(-1.35%)
Feb 06, 2018 27.40 28.05 27.40 28.05 20,507 +0.05(+0.18%)
Feb 05, 2018 28.00 28.00 28.00 28.00 1,249 +0.10(+0.36%)
Feb 02, 2018 28.05 28.05 27.64 27.90 26,805 -1.05(-3.63%)
Feb 01, 2018 28.85 29.01 28.85 28.95 2,601 +0.01(+0.03%)
Jan 31, 2018 29.19 29.19 28.76 28.94 800 -0.20(-0.69%)
Jan 30, 2018 29.65 29.14 29.14 51,200 -0.51(-1.72%)
Jan 29, 2018 29.75 29.75 29.65 29.65 335 -0.10(-0.34%)
Jan 26, 2018 29.37 29.75 29.37 29.75 61,125 +0.35(+1.19%)
Jan 25, 2018 29.43 29.43 29.40 29.40 1,316 -0.21(-0.71%)
Jan 24, 2018 30.10 30.20 29.61 29.61 25,058 -0.89(-2.92%)
Jan 23, 2018 30.69 30.69 30.50 30.50 430 -0.26(-0.85%)
Jan 22, 2018 30.80 30.80 30.50 30.76 1,922 -0.49(-1.57%)
Jan 19, 2018 31.21 31.25 31.21 31.25 367 +0.35(+1.13%)
Jan 18, 2018 31.01 31.01 30.73 30.90 47,547 +1.15(+3.87%)
Jan 17, 2018 29.16 29.75 29.16 29.75 30,846 +0.45(+1.54%)
Jan 16, 2018 29.25 29.30 29.30 3,419 +0.05(+0.17%)
Jan 12, 2018 29.25 29.25 29.25 0 +0.19(+0.65%)
Jan 11, 2018 29.14 29.14 28.70 29.06 461,535 -0.08(-0.27%)
Jan 10, 2018 29.80 29.80 29.14 29.14 70,837 -0.77(-2.57%)
Jan 09, 2018 29.75 29.91 29.75 29.91 5,445 +0.21(+0.70%)
Jan 08, 2018 29.70 29.75 29.45 29.70 2,337 +0.24(+0.82%)
Jan 05, 2018 29.10 29.46 29.10 29.46 1,837 +0.18(+0.61%)
Jan 04, 2018 29.12 29.28 28.90 29.28 1,746 +1.32(+4.72%)
Jan 02, 2018 27.96 27.96 27.96 37 +0.40(+1.45%)
Dec 29, 2017 27.56 27.56 27.56 0 -0.30(-1.08%)
Dec 28, 2017 27.85 27.86 27.62 27.86 3,380 +0.36(+1.29%)
Dec 27, 2017 27.65 27.65 27.50 27.50 65,408 +0.40(+1.49%)
Dec 26, 2017 27.45 27.45 27.10 27.10 1,147 -0.30(-1.09%)
Dec 22, 2017 27.37 27.40 27.37 27.40 605 +0.04(+0.14%)
Dec 21, 2017 27.47 27.47 27.36 27.36 314 -0.14(-0.51%)
Dec 19, 2017 27.50 27.50 27.50 165 +0.16(+0.59%)
Dec 18, 2017 27.40 27.40 27.34 27.34 62,689 +0.44(+1.64%)
Dec 15, 2017 26.90 26.90 26.90 26.90 380 +0.00(+0.00%)
Dec 14, 2017 27.06 27.06 26.90 26.90 502 +0.04(+0.15%)
Dec 12, 2017 26.86 26.86 26.86 0 -0.34(-1.25%)
Dec 11, 2017 27.08 27.20 27.08 27.20 530 +0.28(+1.04%)
Dec 08, 2017 26.92 26.92 26.92 26.92 10,791 +0.33(+1.24%)
Dec 06, 2017 26.59 26.59 26.59 10 -0.26(-0.97%)
Dec 05, 2017 26.55 27.03 26.51 26.85 91,064 +0.22(+0.83%)
Dec 04, 2017 27.15 27.15 26.57 26.63 1,865 -0.39(-1.43%)
Dec 01, 2017 27.26 27.26 26.90 27.02 850 -0.91(-3.24%)
Nov 30, 2017 27.69 27.92 27.69 27.92 55,436 +0.22(+0.79%)
Nov 29, 2017 28.50 28.50 27.70 27.70 1,230 -1.09(-3.79%)
Nov 28, 2017 28.90 28.90 28.79 28.79 2,160 -0.32(-1.10%)
Nov 27, 2017 29.11 29.11 29.11 29.11 243 +0.14(+0.48%)
Nov 22, 2017 28.97 28.97 28.97 0 -0.70(-2.37%)
Nov 21, 2017 29.67 29.67 29.67 29.67 100 +1.03(+3.61%)
Nov 20, 2017 28.64 28.64 28.64 28.64 500 -0.11(-0.38%)
Nov 17, 2017 28.89 28.89 28.75 28.75 611,367 +0.02(+0.07%)
Nov 16, 2017 28.80 28.86 28.72 28.73 1,785 +0.76(+2.72%)
Nov 15, 2017 27.79 27.98 27.60 27.97 3,209 -0.34(-1.19%)
Nov 14, 2017 28.31 28.31 28.31 28.31 400 +0.91(+3.31%)
Nov 13, 2017 27.40 27.40 27.40 27.40 835 -0.06(-0.22%)
Nov 10, 2017 27.46 27.46 27.46 27.46 19,610 +0.19(+0.70%)
Nov 09, 2017 27.30 27.30 27.27 27.27 231 -1.15(-4.05%)
Nov 06, 2017 28.42 28.42 28.42 300 -0.03(-0.11%)
Nov 03, 2017 28.45 28.45 28.45 28.45 7,480 +0.69(+2.49%)
Nov 02, 2017 27.75 27.79 27.75 27.76 25,300 -0.94(-3.28%)
Nov 01, 2017 28.70 28.70 28.70 28.70 16,882 +1.05(+3.80%)
Oct 31, 2017 27.48 27.65 27.48 27.65 461 +0.39(+1.45%)
Oct 30, 2017 27.25 27.25 27.25 27.25 139 +0.45(+1.70%)
Oct 24, 2017 26.80 26.80 26.80 0 +0.45(+1.70%)
Oct 20, 2017 26.35 26.35 26.35 26 +0.03(+0.12%)
Oct 19, 2017 26.32 26.44 26.32 26.32 2,764 +0.02(+0.08%)
Oct 18, 2017 26.48 26.48 26.30 26.30 600 -0.18(-0.68%)
Oct 17, 2017 26.50 26.50 26.48 26.48 775 +0.81(+3.16%)
Oct 16, 2017 25.67 25.67 25.67 25.67 200 +0.08(+0.31%)
Oct 12, 2017 25.59 25.59 25.59 0 +0.11(+0.43%)
Oct 10, 2017 25.48 25.48 25.48 0 +0.29(+1.15%)
Oct 05, 2017 25.19 25.19 25.19 30 -0.43(-1.68%)
Oct 04, 2017 25.62 25.62 25.62 25.62 264 -0.09(-0.35%)
Oct 02, 2017 25.71 25.71 25.71 0 +1.09(+4.43%)
Sep 27, 2017 24.62 24.62 24.62 0 -0.08(-0.32%)
Sep 20, 2017 24.70 24.70 24.70 89 +1.81(+7.91%)
Aug 31, 2017 22.89 22.89 22.89 10 +0.25(+1.10%)
Aug 30, 2017 22.64 22.64 22.64 22.64 105 -0.36(-1.57%)
Aug 28, 2017 23.00 23.00 23.00 0 +0.98(+4.45%)
Aug 18, 2017 22.02 22.02 22.02 0 -0.18(-0.81%)
Aug 17, 2017 22.20 22.20 22.20 22.20 531 -0.35(-1.55%)
Aug 10, 2017 22.55 22.55 22.55 0 +0.59(+2.69%)
Aug 03, 2017 21.96 21.96 21.96 0 -0.15(-0.68%)
Aug 01, 2017 22.11 22.11 22.11 35 +0.56(+2.60%)
Jul 27, 2017 21.55 21.55 21.55 0 +0.25(+1.17%)
Jul 24, 2017 21.30 21.30 21.30 0 -1.25(-5.54%)
Jul 20, 2017 22.55 22.55 22.55 0 +0.62(+2.82%)
Jul 14, 2017 21.93 21.93 21.93 11 +0.05(+0.24%)
Jul 12, 2017 21.88 21.88 21.88 0 +0.53(+2.49%)
Jul 11, 2017 21.35 21.35 21.35 21.35 200 +0.35(+1.68%)
Jul 03, 2017 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 30, 2017 21.00 21.00 21.00 9 -0.16(-0.78%)
Jun 29, 2017 21.21 21.21 21.16 21.16 230 -0.69(-3.16%)
Jun 28, 2017 21.85 21.85 21.85 21.85 236 +0.22(+1.02%)
Jun 27, 2017 21.63 21.63 21.63 21.63 125 -0.67(-3.00%)
Jun 14, 2017 22.30 22.30 22.30 0 +0.39(+1.78%)
Jun 13, 2017 21.91 21.91 21.91 21.91 100 +0.18(+0.83%)
Jun 12, 2017 21.73 21.73 21.73 21.73 200 -0.82(-3.64%)
Jun 09, 2017 22.65 22.65 22.55 22.55 600 -0.04(-0.18%)
Jun 08, 2017 22.59 22.59 22.59 22.59 153 -0.18(-0.79%)
Jun 07, 2017 22.77 22.77 22.77 22.77 300 +0.27(+1.20%)
Jun 06, 2017 22.50 22.50 22.50 22.50 239 -0.30(-1.32%)
Jun 05, 2017 22.80 22.80 22.80 22.80 200 +0.16(+0.71%)
Jun 02, 2017 22.64 22.64 22.64 22.64 200 +0.48(+2.17%)
May 25, 2017 22.16 22.16 22.16 50 +0.42(+1.93%)
May 24, 2017 21.74 21.74 21.74 21.74 465 +0.12(+0.56%)
May 23, 2017 21.62 21.62 21.62 21.62 100 +0.30(+1.38%)
May 17, 2017 21.32 21.32 21.32 0 +0.50(+2.43%)
May 10, 2017 20.82 20.82 20.82 90 +0.39(+1.91%)
May 09, 2017 20.43 20.43 20.43 20.43 5,200 +0.03(+0.15%)
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.