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 (%)
Sep 25, 2013 10.22 10.22 10.22 0 +0.18(+1.79%)
Sep 17, 2013 10.04 10.04 10.04 0 +0.12(+1.19%)
Sep 11, 2013 9.922 9.922 9.922 9.922 0 +0.02(+0.23%)
Sep 10, 2013 9.900 9.900 9.900 9.900 1,200 +0.31(+3.23%)
Sep 09, 2013 9.590 9.590 9.590 9.590 108 +0.21(+2.24%)
Sep 06, 2013 9.390 9.390 9.380 9.380 4,162 -0.02(-0.21%)
Sep 04, 2013 9.400 9.400 9.400 0 +0.15(+1.62%)
Sep 03, 2013 9.250 9.250 9.250 9.250 500 -0.07(-0.75%)
Aug 26, 2013 9.320 9.320 9.320 0 -0.15(-1.58%)
Aug 23, 2013 9.470 9.470 9.470 9.470 140 +0.19(+2.05%)
Aug 07, 2013 9.280 9.280 9.280 0 +0.18(+1.98%)
Aug 06, 2013 9.120 9.120 9.100 9.100 65,000 +0.01(+0.11%)
Aug 02, 2013 9.090 9.090 9.090 0 +0.18(+2.02%)
Jul 31, 2013 8.910 8.910 8.910 0 +0.21(+2.41%)
Jul 30, 2013 8.700 8.700 8.700 8.700 100 -0.55(-5.95%)
Jul 29, 2013 9.250 9.250 9.250 9.250 3,250 -0.12(-1.28%)
Jul 19, 2013 9.370 9.370 9.370 0 -0.01(-0.11%)
Jul 18, 2013 9.380 9.380 9.380 9.380 200 +0.94(+11.14%)
Jun 28, 2013 8.440 8.440 8.440 0 -0.18(-2.09%)
Jun 27, 2013 8.620 8.620 8.620 8.620 940 +0.59(+7.35%)
Jun 24, 2013 8.030 8.030 8.030 8.030 0 -0.59(-6.84%)
Jun 20, 2013 8.620 8.620 8.620 8.620 0 -0.22(-2.49%)
Jun 12, 2013 8.840 8.840 8.840 0 -0.09(-1.01%)
Jun 11, 2013 8.930 8.930 8.930 8.930 174 +0.35(+4.08%)
Jun 10, 2013 8.580 8.580 8.580 8.580 200 +0.05(+0.59%)
Jun 06, 2013 8.530 8.530 8.530 0 -0.10(-1.16%)
May 30, 2013 8.630 8.630 8.630 0 +0.39(+4.73%)
May 29, 2013 8.240 8.240 8.240 8.240 200 +0.09(+1.10%)
May 24, 2013 8.150 8.150 8.150 0 -0.38(-4.45%)
May 14, 2013 8.530 8.530 8.530 0 -0.12(-1.39%)
May 07, 2013 8.650 8.650 8.650 8.650 0 +0.08(+0.93%)
May 06, 2013 8.570 8.570 8.570 8.570 600 -0.19(-2.17%)
May 03, 2013 8.756 8.760 8.756 8.760 6,900 +0.19(+2.22%)
May 02, 2013 8.570 8.570 8.570 8.570 148 +0.88(+11.44%)
Apr 29, 2013 7.690 7.690 7.690 0 +0.11(+1.45%)
Apr 25, 2013 7.580 7.580 7.580 7.580 126,000 -0.32(-4.05%)
Apr 08, 2013 7.900 7.900 7.900 7.900 0 -0.02(-0.25%)
Apr 04, 2013 7.920 7.920 7.920 0 -0.09(-1.12%)
Apr 03, 2013 8.010 8.010 8.010 8.010 115 +0.05(+0.63%)
Apr 01, 2013 7.960 7.960 7.960 7.960 0 -0.27(-3.28%)
Mar 21, 2013 8.230 8.230 8.230 0 -0.24(-2.83%)
Mar 14, 2013 8.470 8.470 8.470 0 -0.37(-4.19%)
Mar 11, 2013 8.840 8.840 8.840 8.840 0 +0.24(+2.79%)
Mar 06, 2013 8.600 8.600 8.600 0 -0.26(-2.88%)
Feb 20, 2013 8.855 8.855 8.855 0 +0.10(+1.08%)
Feb 19, 2013 8.760 8.760 8.760 8.760 300 +0.28(+3.30%)
Feb 15, 2013 8.480 8.480 8.480 8.480 460 -0.72(-7.85%)
Feb 04, 2013 9.202 9.202 9.202 0 +0.36(+4.10%)
Jan 24, 2013 8.840 8.840 8.840 500,000 +0.13(+1.49%)
Jan 16, 2013 8.710 8.710 8.710 0 +0.05(+0.58%)
Jan 12, 2013 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Jan 11, 2013 8.710 8.710 8.660 8.660 1,144 +0.18(+2.12%)
Jan 09, 2013 8.480 8.480 8.480 0 +0.41(+5.08%)
Dec 28, 2012 8.070 8.070 8.070 0 +0.54(+7.17%)
Dec 11, 2012 7.530 7.530 7.530 7.530 0 -0.02(-0.26%)
Nov 24, 2012 7.550 7.550 7.550 0 +0.00(+0.00%)
Nov 23, 2012 7.550 7.550 7.550 7.550 492 +0.17(+2.30%)
Nov 21, 2012 7.380 7.380 7.380 7.380 12,516 +0.11(+1.51%)
Nov 20, 2012 7.280 7.280 7.270 7.270 5,830 +0.25(+3.56%)
Nov 14, 2012 7.020 7.020 7.020 0 +0.28(+4.15%)
Nov 12, 2012 6.740 6.740 6.740 0 -0.22(-3.16%)
Nov 07, 2012 6.960 6.960 6.960 6.960 0 -0.24(-3.33%)
Nov 05, 2012 7.200 7.200 7.200 0 +0.43(+6.35%)
Oct 26, 2012 6.770 6.770 6.770 0 +0.06(+0.89%)
Oct 24, 2012 6.710 6.710 6.710 0 +0.21(+3.23%)
Oct 15, 2012 6.500 6.500 6.500 0 -0.25(-3.70%)
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.