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

Infineon Technologies Ag (OP: IFNNF )

41.15 -0.35 (-0.84%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 7, 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 (%)
Aug 30, 2016 17.03 17.03 17.03 0 +0.21(+1.25%)
Aug 29, 2016 16.82 16.82 16.82 16.82 4,640 +0.19(+1.14%)
Aug 26, 2016 16.63 16.63 16.63 16.63 81,293 -0.57(-3.31%)
Aug 24, 2016 17.20 17.20 17.20 0 -0.23(-1.32%)
Aug 23, 2016 17.43 17.43 17.43 17.43 126 +0.16(+0.93%)
Aug 19, 2016 17.27 17.27 17.27 0 +0.27(+1.59%)
Aug 17, 2016 17.00 17.00 17.00 0 -0.37(-2.13%)
Aug 15, 2016 17.37 17.37 17.37 75 +0.23(+1.34%)
Aug 12, 2016 17.14 17.14 17.14 17.14 200 +0.46(+2.76%)
Aug 09, 2016 16.68 16.68 16.68 1,007 +0.65(+4.05%)
Aug 08, 2016 16.07 16.07 16.03 16.03 300 +0.23(+1.46%)
Aug 02, 2016 15.80 15.80 15.80 0 -0.54(-3.30%)
Jul 27, 2016 16.34 16.34 16.34 0 +0.14(+0.86%)
Jul 26, 2016 16.04 16.20 16.04 16.20 400 +0.65(+4.15%)
Jul 20, 2016 15.55 15.55 15.55 0 +0.17(+1.13%)
Jul 18, 2016 15.38 15.38 15.38 17,000 +0.74(+5.05%)
Jul 13, 2016 14.64 14.64 14.64 0 +0.63(+4.50%)
Jul 08, 2016 14.01 14.01 14.01 0 -0.19(-1.34%)
Jul 05, 2016 14.20 14.20 14.20 14.20 40,000 -0.29(-2.00%)
Jul 01, 2016 14.49 14.49 14.49 0 +0.02(+0.10%)
Jun 30, 2016 14.47 14.47 14.47 14.47 12,000 +0.47(+3.39%)
Jun 29, 2016 14.00 14.00 14.00 14.00 4,570 +0.48(+3.55%)
Jun 27, 2016 13.52 13.52 13.52 94 -1.99(-12.83%)
Jun 23, 2016 15.51 15.51 15.51 0 +1.31(+9.23%)
Jun 14, 2016 14.20 14.20 14.20 0 -0.28(-1.93%)
Jun 13, 2016 14.48 14.48 14.48 14.48 60,000 -0.31(-2.10%)
Jun 03, 2016 14.79 14.79 14.79 0 +0.10(+0.68%)
Jun 01, 2016 14.69 14.69 14.69 0 +1.11(+8.17%)
May 16, 2016 13.58 13.58 13.58 0 -0.04(-0.32%)
May 12, 2016 13.62 13.62 13.62 0 -0.87(-5.98%)
Apr 28, 2016 14.49 14.49 14.49 0 +0.18(+1.24%)
Apr 27, 2016 14.31 14.31 14.31 14.31 1,200 +0.22(+1.54%)
Apr 22, 2016 14.10 14.10 14.10 0 -0.22(-1.57%)
Apr 21, 2016 14.32 14.32 14.32 14.32 20,000 +0.13(+0.92%)
Apr 13, 2016 14.19 14.19 14.19 0 +0.25(+1.81%)
Apr 12, 2016 13.94 13.94 13.94 13.94 200 -0.13(-0.94%)
Apr 01, 2016 14.07 14.07 14.07 0 -0.17(-1.19%)
Mar 30, 2016 14.24 14.24 14.24 0 +0.51(+3.71%)
Mar 28, 2016 13.73 13.73 13.73 0 +0.09(+0.67%)
Mar 24, 2016 13.64 13.64 13.64 0 -0.26(-1.88%)
Mar 23, 2016 13.90 13.90 13.90 13.90 1,500 +0.59(+4.43%)
Mar 14, 2016 13.31 13.31 13.31 0 +0.79(+6.31%)
Mar 08, 2016 12.52 12.52 12.52 0 -0.08(-0.63%)
Mar 03, 2016 12.60 12.60 12.60 0 +0.15(+1.20%)
Feb 19, 2016 12.45 12.45 12.45 625 +0.23(+1.87%)
Feb 17, 2016 12.22 12.22 12.22 44 +0.07(+0.59%)
Feb 16, 2016 12.06 12.20 12.06 12.15 10,966 +0.20(+1.67%)
Feb 12, 2016 11.95 11.95 11.95 0 -0.04(-0.29%)
Feb 11, 2016 11.98 11.98 11.98 11.98 429 +0.29(+2.48%)
Feb 08, 2016 11.70 11.70 11.70 0 -0.79(-6.29%)
Feb 04, 2016 12.48 12.48 12.48 31,500 -0.26(-2.04%)
Feb 02, 2016 12.74 12.74 12.74 0 -0.59(-4.41%)
Jan 25, 2016 13.33 13.33 13.33 0 +0.27(+2.05%)
Jan 21, 2016 13.06 13.06 13.06 35 +0.76(+6.18%)
Jan 15, 2016 12.30 12.30 12.30 0 -0.85(-6.46%)
Jan 14, 2016 13.15 13.15 13.15 13.15 100 +0.15(+1.15%)
Jan 12, 2016 13.00 13.00 13.00 0 -0.14(-1.07%)
Jan 11, 2016 13.14 13.14 13.14 13.14 22,566 -0.28(-2.09%)
Jan 06, 2016 13.42 13.42 13.42 0 -0.37(-2.68%)
Jan 05, 2016 13.79 13.79 13.79 13.79 200 -0.78(-5.35%)
Dec 31, 2015 14.57 14.57 14.57 0 -0.13(-0.91%)
Dec 30, 2015 14.70 14.70 14.70 14.70 200 -0.12(-0.84%)
Dec 29, 2015 14.73 14.83 14.73 14.83 75,860 +0.21(+1.42%)
Dec 28, 2015 14.59 14.62 14.59 14.62 73,243 +0.11(+0.76%)
Dec 18, 2015 14.51 14.51 14.51 0 -0.19(-1.29%)
Dec 17, 2015 14.70 14.70 14.70 14.70 400 +0.07(+0.51%)
Dec 15, 2015 14.62 14.62 14.62 0 +0.35(+2.42%)
Dec 14, 2015 14.28 14.28 14.28 14.28 199 -1.05(-6.85%)
Dec 04, 2015 15.33 15.33 15.33 0 +0.73(+5.00%)
Dec 03, 2015 14.69 14.69 14.60 14.60 333 +0.37(+2.60%)
Nov 27, 2015 14.23 14.23 14.23 0 +2.06(+16.93%)
Nov 25, 2015 12.17 12.17 12.17 0 +0.06(+0.50%)
Nov 05, 2015 12.11 12.11 12.11 0 -0.57(-4.50%)
Nov 02, 2015 12.68 12.68 12.68 0 -0.43(-3.28%)
Oct 26, 2015 13.11 13.11 13.11 98 +0.06(+0.46%)
Oct 23, 2015 13.05 13.05 13.05 13.05 507 +0.47(+3.74%)
Oct 15, 2015 12.58 12.58 12.58 4 +0.53(+4.40%)
Oct 12, 2015 12.05 12.05 12.05 30 +0.22(+1.89%)
Oct 08, 2015 11.83 11.83 11.83 0 +0.60(+5.31%)
Oct 05, 2015 11.23 11.23 11.23 2 +0.08(+0.72%)
Oct 02, 2015 11.15 11.15 11.15 11.15 2,121 +0.52(+4.86%)
Sep 25, 2015 10.63 10.63 10.63 0 +0.45(+4.39%)
Sep 24, 2015 10.19 10.19 10.19 10.19 150 -0.68(-6.29%)
Sep 21, 2015 10.87 10.87 10.87 0 -0.58(-5.07%)
Sep 17, 2015 11.45 11.45 11.45 917 -0.08(-0.69%)
Sep 16, 2015 11.53 11.53 11.53 11.53 100 +0.82(+7.62%)
Sep 04, 2015 10.71 10.71 10.71 25 -0.04(-0.33%)
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.