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 (%)
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%)
May 08, 2017 20.40 20.40 20.40 20.40 300 -0.30(-1.45%)
Apr 26, 2017 20.70 20.70 20.70 0 +0.35(+1.72%)
Apr 24, 2017 20.35 20.35 20.35 0 +0.68(+3.46%)
Apr 19, 2017 19.67 19.67 19.67 0 +0.12(+0.61%)
Apr 17, 2017 19.55 19.55 19.55 0 -0.75(-3.72%)
Apr 04, 2017 20.30 20.30 20.30 0 -0.43(-2.05%)
Mar 28, 2017 20.73 20.73 20.73 0 +0.51(+2.52%)
Mar 27, 2017 20.22 20.22 20.22 20.22 750 +0.15(+0.75%)
Mar 24, 2017 20.07 20.07 20.07 20.07 100 +1.57(+8.49%)
Mar 21, 2017 18.50 18.50 18.50 21 -0.46(-2.43%)
Mar 20, 2017 18.96 18.96 18.96 18.96 240 +0.59(+3.21%)
Mar 13, 2017 18.37 18.37 18.37 27 +0.37(+2.06%)
Mar 08, 2017 18.00 18.00 18.00 0 -0.01(-0.06%)
Mar 03, 2017 18.01 18.01 18.01 0 -0.08(-0.44%)
Mar 02, 2017 18.09 18.09 18.09 18.09 152 +0.32(+1.80%)
Feb 28, 2017 17.77 17.77 17.77 0 -0.25(-1.36%)
Feb 27, 2017 18.02 18.02 18.02 18.02 186 +0.11(+0.59%)
Feb 24, 2017 17.71 17.91 17.71 17.91 374 +0.03(+0.17%)
Feb 14, 2017 17.88 17.88 17.88 0 -0.11(-0.61%)
Feb 13, 2017 17.99 17.99 17.99 17.99 200 -0.07(-0.39%)
Feb 10, 2017 18.15 18.15 18.06 18.06 823 -0.16(-0.88%)
Feb 09, 2017 18.02 18.22 17.98 18.22 1,376 -0.55(-2.93%)
Feb 08, 2017 18.49 18.77 18.49 18.77 2,900 -0.24(-1.25%)
Feb 06, 2017 19.01 19.01 19.01 24 -0.20(-1.05%)
Feb 03, 2017 19.21 19.21 19.21 19.21 100 +0.36(+1.88%)
Feb 02, 2017 18.86 18.86 18.86 18.86 110 +0.36(+1.92%)
Feb 01, 2017 18.55 18.55 18.50 18.50 1,458 +0.37(+2.04%)
Jan 25, 2017 18.13 18.13 18.13 69 +0.57(+3.25%)
Jan 23, 2017 17.56 17.56 17.56 0 +0.17(+0.98%)
Jan 17, 2017 17.39 17.39 17.39 0 -0.07(-0.40%)
Jan 13, 2017 17.46 17.46 17.46 0 -0.04(-0.23%)
Jan 12, 2017 17.50 17.50 17.50 17.50 648 +0.04(+0.23%)
Jan 10, 2017 17.46 17.46 17.46 0 +0.27(+1.57%)
Jan 09, 2017 17.19 17.19 17.19 17.19 500 +0.10(+0.59%)
Jan 06, 2017 17.09 17.09 17.09 17.09 200 +0.00(+0.00%)
Jan 05, 2017 17.16 17.16 17.09 17.09 600 -0.31(-1.78%)
Jan 03, 2017 17.40 17.40 17.40 0 -0.10(-0.57%)
Dec 30, 2016 17.50 17.50 17.50 0 +0.22(+1.27%)
Dec 29, 2016 17.39 17.39 17.28 17.28 812 -0.16(-0.92%)
Dec 28, 2016 17.42 17.44 17.42 17.44 2,600 +0.02(+0.11%)
Dec 27, 2016 17.42 17.42 17.42 17.42 100 +0.31(+1.81%)
Dec 22, 2016 17.11 17.11 17.11 0 -0.03(-0.18%)
Dec 19, 2016 17.14 17.14 17.14 69 +0.18(+1.06%)
Dec 13, 2016 16.96 16.96 16.96 3,874 -0.02(-0.13%)
Nov 29, 2016 16.98 16.98 16.98 0 -0.02(-0.11%)
Nov 25, 2016 17.00 17.00 17.00 0 +0.25(+1.49%)
Nov 18, 2016 16.75 16.75 16.75 0 -0.39(-2.28%)
Nov 16, 2016 17.14 17.14 17.14 0 +0.43(+2.58%)
Nov 10, 2016 16.71 16.71 16.71 0 -0.52(-3.02%)
Nov 08, 2016 17.23 17.23 17.23 0 -0.25(-1.43%)
Oct 25, 2016 17.48 17.48 17.48 2,000 -0.20(-1.13%)
Oct 19, 2016 17.68 17.68 17.68 0 +0.36(+2.05%)
Oct 17, 2016 17.32 17.32 17.32 752 +0.09(+0.55%)
Oct 13, 2016 17.23 17.23 17.23 0 -0.42(-2.38%)
Oct 11, 2016 17.65 17.65 17.65 0 -0.31(-1.73%)
Oct 06, 2016 17.96 17.96 17.96 0 +0.28(+1.58%)
Oct 03, 2016 17.68 17.68 17.68 0 +0.02(+0.11%)
Sep 30, 2016 17.66 17.66 17.66 17.66 215 +0.00(+0.00%)
Sep 29, 2016 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Sep 28, 2016 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Sep 27, 2016 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Sep 22, 2016 17.66 17.66 17.66 0 +1.64(+10.24%)
Sep 12, 2016 16.02 16.02 16.02 0 -0.71(-4.24%)
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.