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 (%)
Jun 30, 2015 12.34 12.34 12.34 0 -0.57(-4.42%)
Jun 29, 2015 12.91 12.91 12.91 12.91 100 -0.38(-2.83%)
Jun 25, 2015 13.29 13.29 13.29 0 -0.04(-0.33%)
Jun 22, 2015 13.33 13.33 13.33 0 +0.42(+3.25%)
Jun 12, 2015 12.91 12.91 12.91 0 +0.13(+1.02%)
Jun 11, 2015 12.87 12.87 12.78 12.78 2,212 -0.14(-1.08%)
Jun 10, 2015 12.81 12.92 12.76 12.92 1,610 -0.18(-1.37%)
Jun 01, 2015 13.10 13.10 13.10 0 -0.10(-0.78%)
May 29, 2015 13.20 13.20 13.20 13.20 150,767 -0.01(-0.06%)
May 28, 2015 13.30 13.30 13.21 13.21 39,320 +0.46(+3.61%)
May 27, 2015 12.75 12.75 12.75 12.75 100 +0.14(+1.11%)
May 26, 2015 12.60 12.66 12.60 12.61 1,640 -0.60(-4.54%)
May 21, 2015 13.21 13.21 13.21 0 +0.15(+1.14%)
May 18, 2015 13.06 13.06 13.06 70 +0.35(+2.76%)
May 11, 2015 12.71 12.71 12.71 0 -0.03(-0.24%)
May 08, 2015 12.74 12.74 12.74 12.74 2,029 +0.52(+4.26%)
May 05, 2015 12.22 12.22 12.22 22 -0.03(-0.24%)
May 04, 2015 12.33 12.35 12.25 12.25 41,300 -0.36(-2.85%)
Apr 28, 2015 12.61 12.61 12.61 0 +0.09(+0.72%)
Apr 22, 2015 12.52 12.52 12.52 0 +0.08(+0.64%)
Apr 16, 2015 12.44 12.44 12.44 0 -0.26(-2.02%)
Apr 14, 2015 12.70 12.70 12.70 0 +0.29(+2.30%)
Apr 10, 2015 12.41 12.41 12.41 64 +0.18(+1.47%)
Apr 06, 2015 12.23 12.23 12.23 0 +0.24(+2.03%)
Apr 01, 2015 11.99 11.99 11.99 0 +0.20(+1.71%)
Mar 26, 2015 11.78 11.78 11.78 0 -0.43(-3.51%)
Mar 24, 2015 12.21 12.21 12.21 0 +0.31(+2.64%)
Mar 18, 2015 11.90 11.90 11.90 0 +0.10(+0.85%)
Mar 13, 2015 11.80 11.80 11.80 0 -0.18(-1.47%)
Mar 11, 2015 11.98 11.98 11.98 0 +0.08(+0.64%)
Mar 10, 2015 11.90 11.90 11.90 11.90 210 +0.09(+0.74%)
Mar 09, 2015 11.75 11.86 11.75 11.81 1,784 +0.11(+0.96%)
Mar 06, 2015 11.70 11.70 11.70 11.70 100 +0.13(+1.12%)
Mar 04, 2015 11.57 11.57 11.57 0 -0.04(-0.33%)
Mar 02, 2015 11.61 11.61 11.61 203 +0.04(+0.33%)
Feb 26, 2015 11.57 11.57 11.57 0 -0.19(-1.62%)
Feb 25, 2015 11.84 11.84 11.76 11.76 1,223 +0.02(+0.14%)
Feb 24, 2015 11.73 11.74 11.73 11.74 314 +0.04(+0.38%)
Feb 23, 2015 11.70 11.70 11.70 11.70 600 +0.46(+4.09%)
Feb 10, 2015 11.24 11.24 11.24 0 -0.17(-1.49%)
Feb 06, 2015 11.41 11.41 11.41 41 -0.06(-0.52%)
Feb 04, 2015 11.47 11.47 11.47 45 +0.16(+1.41%)
Jan 30, 2015 11.31 11.31 11.31 0 +0.04(+0.35%)
Jan 29, 2015 11.27 11.27 11.27 11.27 2,000 +0.17(+1.53%)
Jan 28, 2015 11.12 11.12 11.10 11.10 6,734 +0.34(+3.20%)
Jan 21, 2015 10.76 10.76 10.76 85 +0.26(+2.44%)
Jan 15, 2015 10.50 10.50 10.50 0 -0.13(-1.22%)
Jan 14, 2015 10.62 10.63 10.62 10.63 189,012 +0.23(+2.21%)
Jan 09, 2015 10.40 10.40 10.40 89 +0.21(+2.06%)
Jan 07, 2015 10.19 10.19 10.19 0 -0.04(-0.43%)
Jan 06, 2015 10.23 10.23 10.23 10.23 196,210 -0.10(-0.93%)
Jan 05, 2015 10.39 10.39 10.33 10.33 330,425 -0.32(-3.00%)
Jan 02, 2015 10.65 10.65 10.65 10.65 100 -0.02(-0.19%)
Dec 31, 2014 10.67 10.67 10.67 0 -0.02(-0.19%)
Dec 30, 2014 10.69 10.69 10.69 10.69 2,000 -0.01(-0.09%)
Dec 26, 2014 10.70 10.70 10.70 0 +0.05(+0.47%)
Dec 23, 2014 10.65 10.65 10.65 0 +0.19(+1.82%)
Dec 10, 2014 10.46 10.46 10.46 147 +0.06(+0.58%)
Dec 09, 2014 10.40 10.40 10.40 10.40 1,073 -0.08(-0.76%)
Dec 05, 2014 10.48 10.48 10.48 75 -0.02(-0.19%)
Dec 04, 2014 10.46 10.50 10.45 10.50 9,100 +0.38(+3.80%)
Dec 03, 2014 10.04 10.12 10.04 10.12 581 +0.05(+0.46%)
Nov 21, 2014 10.07 10.07 10.07 0 +0.20(+2.03%)
Nov 20, 2014 9.870 9.870 9.870 9.870 390 +0.16(+1.65%)
Nov 04, 2014 9.710 9.710 9.710 0 -0.04(-0.41%)
Nov 03, 2014 9.750 9.750 9.750 9.750 207 +0.59(+6.44%)
Oct 30, 2014 9.160 9.160 9.160 0 -0.16(-1.72%)
Oct 27, 2014 9.320 9.320 9.320 0 -0.11(-1.17%)
Oct 22, 2014 9.430 9.430 9.430 9.430 500 +0.22(+2.39%)
Oct 21, 2014 9.220 9.220 9.210 9.210 10,800 +0.09(+0.99%)
Oct 17, 2014 9.256 9.256 9.120 9.120 2,000 +0.16(+1.80%)
Oct 16, 2014 8.959 8.959 8.959 8.959 100 -0.77(-7.92%)
Oct 09, 2014 9.730 9.730 9.730 0 -0.25(-2.47%)
Oct 02, 2014 9.976 9.976 9.976 0 -1.06(-9.64%)
Sep 24, 2014 11.04 11.04 11.04 0 -0.51(-4.40%)
Sep 19, 2014 11.55 11.55 11.55 0 +0.01(+0.07%)
Sep 18, 2014 11.54 11.54 11.54 11.54 2,014 -0.11(-0.94%)
Sep 05, 2014 11.65 11.65 11.65 0 +0.02(+0.17%)
Aug 28, 2014 11.63 11.63 11.63 0 -0.07(-0.64%)
Aug 26, 2014 11.71 11.71 11.71 0 +0.29(+2.59%)
Aug 20, 2014 11.41 11.41 11.41 0 +0.37(+3.35%)
Aug 12, 2014 11.04 11.04 11.04 0 +0.20(+1.85%)
Aug 07, 2014 10.84 10.84 10.84 0 -0.29(-2.61%)
Jul 31, 2014 11.13 11.13 11.13 0 -0.22(-1.94%)
Jul 30, 2014 11.52 11.52 11.35 11.35 200 -0.90(-7.36%)
Jul 25, 2014 12.25 12.25 12.25 12.25 2,000 -0.25(-1.98%)
Jul 23, 2014 12.50 12.50 12.50 12.50 800 +0.13(+1.03%)
Jul 16, 2014 12.37 12.37 12.37 0 +0.22(+1.84%)
Jul 14, 2014 12.15 12.15 12.15 0 -0.00(-0.02%)
Jul 10, 2014 12.15 12.15 12.15 0 -0.15(-1.22%)
Jul 08, 2014 12.30 12.30 12.30 0 -0.35(-2.77%)
Jul 07, 2014 12.65 12.65 12.65 12.65 130 -0.21(-1.63%)
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.