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

Infineon Technologies Ag (OP: IFNNF )

33.91 -0.09 (-0.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 2, 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 29, 2024 35.10 6 +0.10(+0.29%)
Apr 26, 2024 35.00 35.00 35.00 35.00 205 +0.70(+2.04%)
Apr 25, 2024 34.60 34.60 34.30 34.30 1,376 +0.80(+2.39%)
Apr 24, 2024 34.00 34.00 33.50 33.50 1,266 +0.81(+2.48%)
Apr 23, 2024 31.66 32.69 31.66 32.69 1,199 +0.46(+1.42%)
Apr 22, 2024 32.23 32.23 32.23 32.23 405 +0.18(+0.56%)
Apr 19, 2024 32.27 32.27 32.05 32.05 34,010 -1.48(-4.41%)
Apr 17, 2024 33.53 5 -0.38(-1.11%)
Apr 16, 2024 33.90 33.91 33.90 33.91 382 -0.34(-1.01%)
Apr 15, 2024 34.80 34.80 34.09 34.25 433 +0.23(+0.68%)
Apr 12, 2024 34.36 34.36 34.02 34.02 557 -1.18(-3.36%)
Apr 11, 2024 35.00 35.20 35.00 35.20 2,652 -0.89(-2.47%)
Apr 10, 2024 36.10 36.10 36.10 36.10 154 -0.58(-1.59%)
Apr 09, 2024 36.50 36.68 36.50 36.68 3,882 +1.33(+3.76%)
Apr 08, 2024 35.35 35.35 35.35 35.35 4,752 +1.81(+5.40%)
Apr 04, 2024 33.54 31 -0.86(-2.50%)
Apr 03, 2024 34.30 34.40 34.30 34.40 2,333 +0.10(+0.29%)
Apr 01, 2024 34.30 0 +1.04(+3.13%)
Mar 28, 2024 33.26 33.26 33.26 33.26 6,949 -0.70(-2.06%)
Mar 27, 2024 33.96 33.96 33.96 33.96 1,395 -0.14(-0.41%)
Mar 26, 2024 33.96 34.10 33.85 34.10 924 +1.23(+3.74%)
Mar 22, 2024 32.87 20 -1.03(-3.04%)
Mar 20, 2024 33.90 104 -0.09(-0.27%)
Mar 19, 2024 34.05 34.50 33.81 33.99 2,536 -0.80(-2.29%)
Mar 18, 2024 34.94 34.94 34.70 34.79 958 +0.45(+1.31%)
Mar 15, 2024 35.00 35.60 34.34 34.34 1,861 -2.28(-6.23%)
Mar 14, 2024 36.64 36.71 36.62 36.62 665 -1.15(-3.04%)
Mar 13, 2024 37.77 37.77 37.77 37.77 158 -0.32(-0.84%)
Mar 12, 2024 38.09 38.09 38.09 38.09 250 +1.48(+4.03%)
Mar 11, 2024 36.53 36.62 36.53 36.62 8,541 -0.77(-2.06%)
Mar 08, 2024 38.18 38.18 37.27 37.38 1,905 -0.98(-2.54%)
Mar 07, 2024 37.99 38.36 37.99 38.36 599 +1.19(+3.20%)
Mar 06, 2024 36.56 37.17 36.56 37.17 2,639 +0.67(+1.84%)
Mar 04, 2024 36.50 23 -0.33(-0.90%)
Mar 01, 2024 36.72 36.83 36.72 36.83 2,653 +1.22(+3.43%)
Feb 29, 2024 35.74 36.11 35.61 35.61 18,681 -1.36(-3.67%)
Feb 27, 2024 36.97 128 +1.07(+2.98%)
Feb 22, 2024 35.90 3,334 +0.52(+1.47%)
Feb 21, 2024 35.38 35.38 35.38 35.38 158 +0.34(+0.97%)
Feb 20, 2024 35.00 35.04 35.00 35.04 211 -0.97(-2.69%)
Feb 15, 2024 36.01 5 +0.97(+2.77%)
Feb 14, 2024 35.04 35.04 35.04 35.04 277 +0.52(+1.51%)
Feb 13, 2024 34.87 34.91 34.52 34.52 7,157 -2.48(-6.70%)
Feb 12, 2024 36.50 37.00 36.50 37.00 1,717 +0.79(+2.17%)
Feb 09, 2024 35.74 36.25 35.74 36.21 2,116 +0.86(+2.44%)
Feb 08, 2024 35.16 35.70 35.16 35.35 6,566 +1.17(+3.42%)
Feb 07, 2024 34.30 34.70 34.18 34.18 7,936 -1.69(-4.70%)
Feb 06, 2024 35.88 35.88 35.82 35.87 7,745 -1.31(-3.54%)
Feb 05, 2024 37.64 37.74 37.00 37.18 1,892 +0.77(+2.11%)
Feb 02, 2024 36.91 36.91 36.41 36.41 864 -0.17(-0.45%)
Jan 31, 2024 36.58 101 +0.36(+0.99%)
Jan 29, 2024 36.22 110 -1.59(-4.22%)
Jan 26, 2024 37.15 37.81 37.15 37.81 1,600 +0.12(+0.32%)
Jan 25, 2024 37.69 37.69 37.69 37.69 374 -0.76(-1.98%)
Jan 24, 2024 37.86 38.45 37.86 38.45 3,271 +0.31(+0.81%)
Jan 23, 2024 38.00 38.14 38.00 38.14 51,225 +0.11(+0.29%)
Jan 22, 2024 38.00 38.13 37.98 38.03 1,484 +0.64(+1.72%)
Jan 19, 2024 37.73 37.73 37.39 37.39 352 +1.44(+4.00%)
Jan 18, 2024 35.95 36.70 35.95 35.95 1,396 +0.66(+1.87%)
Jan 17, 2024 35.65 35.65 35.29 35.29 18,273 -0.66(-1.84%)
Jan 16, 2024 36.35 36.49 35.95 35.95 1,078 -1.81(-4.79%)
Jan 12, 2024 37.25 37.76 37.25 37.76 2,155 +0.69(+1.85%)
Jan 11, 2024 38.05 38.10 37.07 37.07 1,429 -0.62(-1.64%)
Jan 10, 2024 38.00 38.00 37.69 37.69 505 -1.54(-3.93%)
Jan 08, 2024 39.23 1 +0.79(+2.06%)
Jan 05, 2024 38.44 38.44 38.44 38.44 100 +0.39(+1.04%)
Jan 04, 2024 38.05 38.05 37.90 38.05 301 -1.13(-2.90%)
Jan 03, 2024 39.18 39.18 39.18 39.18 217 -2.46(-5.91%)
Dec 28, 2023 41.64 179 -0.36(-0.86%)
Dec 26, 2023 42.00 139 +0.70(+1.69%)
Dec 21, 2023 41.30 299 +0.15(+0.36%)
Dec 19, 2023 41.15 160 +0.14(+0.34%)
Dec 18, 2023 41.68 41.68 41.01 41.01 7,672 -1.26(-2.98%)
Dec 15, 2023 42.27 42.27 42.27 42.27 415 -0.10(-0.24%)
Dec 14, 2023 42.37 42.41 42.37 42.37 380 +2.12(+5.27%)
Dec 13, 2023 40.30 40.30 40.07 40.25 866 +0.64(+1.62%)
Dec 12, 2023 39.61 39.61 39.61 39.61 531 -0.28(-0.70%)
Dec 11, 2023 39.50 39.89 39.50 39.89 6,377 +0.84(+2.15%)
Dec 07, 2023 39.05 14 +0.55(+1.43%)
Dec 05, 2023 38.50 50 +0.20(+0.52%)
Dec 01, 2023 38.30 117 -1.59(-3.99%)
Nov 30, 2023 39.89 39.89 39.89 39.89 412 +1.39(+3.61%)
Nov 29, 2023 38.50 38.50 38.50 38.50 16,206 +1.25(+3.36%)
Nov 28, 2023 37.25 37.25 37.25 37.25 269 +0.51(+1.39%)
Nov 27, 2023 36.75 36.75 36.74 36.74 1,499 -0.01(-0.03%)
Nov 24, 2023 36.59 36.75 36.59 36.75 797 -0.31(-0.84%)
Nov 17, 2023 37.06 30 +0.65(+1.79%)
Nov 16, 2023 36.41 36.45 36.25 36.41 5,207 +0.91(+2.56%)
Nov 15, 2023 35.50 36.00 35.50 35.50 6,012 +2.86(+8.76%)
Nov 14, 2023 32.40 32.64 32.40 32.64 788 +2.08(+6.81%)
Nov 10, 2023 30.56 97 -1.66(-5.15%)
Nov 09, 2023 31.65 32.22 31.06 32.22 2,253 +1.46(+4.75%)
Nov 08, 2023 30.76 30.76 30.76 30.76 408 -0.69(-2.19%)
Nov 07, 2023 31.24 31.45 31.24 31.45 2,119 -0.70(-2.18%)
Nov 06, 2023 32.15 32.15 32.15 32.15 782 +0.20(+0.63%)
Nov 03, 2023 31.86 32.15 30.65 31.95 21,045 +1.74(+5.76%)
Nov 02, 2023 30.21 30.21 30.21 30.21 372 +1.16(+3.99%)
Nov 01, 2023 29.05 29.05 29.05 29.05 713 -0.07(-0.26%)
Oct 31, 2023 29.12 29.12 29.12 29.12 204 +0.02(+0.09%)
Oct 30, 2023 30.04 30.04 28.94 29.10 7,055 -2.20(-7.03%)
Oct 26, 2023 31.30 32,025 +1.55(+5.21%)
Oct 25, 2023 29.75 29.75 29.75 29.75 4,234 -0.36(-1.20%)
Oct 24, 2023 30.11 30.11 30.11 30.11 1,274 -1.20(-3.83%)
Oct 23, 2023 30.70 31.31 30.70 31.31 510 +0.11(+0.35%)
Oct 20, 2023 31.20 31.20 31.20 31.20 2,977 -1.50(-4.59%)
Oct 18, 2023 32.70 23 -0.80(-2.39%)
Oct 17, 2023 33.50 33.50 33.50 33.50 191 -0.38(-1.12%)
Oct 16, 2023 33.88 33.88 33.88 33.88 118 -1.56(-4.42%)
Oct 12, 2023 35.44 17 +0.55(+1.58%)
Oct 10, 2023 34.90 12,069 +0.10(+0.27%)
Oct 06, 2023 34.80 28 +0.95(+2.81%)
Oct 04, 2023 33.85 10,003 +1.35(+4.14%)
Oct 03, 2023 32.27 32.50 32.27 32.50 2,129 -0.27(-0.81%)
Oct 02, 2023 32.77 33.22 32.77 32.77 1,022 -0.62(-1.86%)
Sep 29, 2023 33.39 33.39 33.39 33.39 177 -0.01(-0.03%)
Sep 28, 2023 32.40 33.40 32.40 33.40 2,367 +0.88(+2.71%)
Sep 26, 2023 32.52 74 -0.80(-2.40%)
Sep 25, 2023 31.85 33.32 31.85 33.32 870 +0.04(+0.12%)
Sep 22, 2023 32.95 33.28 32.95 33.28 1,080 -0.05(-0.14%)
Sep 21, 2023 33.33 33.75 33.33 33.33 225 -0.32(-0.97%)
Sep 20, 2023 33.65 33.65 33.65 33.65 6,468 +1.19(+3.67%)
Sep 19, 2023 32.46 32.46 32.46 32.46 24,640 -1.54(-4.53%)
Sep 18, 2023 34.12 34.12 34.00 34.00 1,118 -0.50(-1.45%)
Sep 15, 2023 34.50 34.50 34.50 34.50 43,126 +0.63(+1.86%)
Sep 13, 2023 33.87 50 -0.75(-2.17%)
Sep 12, 2023 34.50 34.62 34.50 34.62 1,007 +0.12(+0.35%)
Sep 08, 2023 34.50 26 -0.35(-1.00%)
Sep 06, 2023 34.85 30 +0.19(+0.55%)
Sep 05, 2023 34.66 34.66 34.66 34.66 8,183 -0.43(-1.23%)
Aug 29, 2023 35.09 1 +0.54(+1.56%)
Aug 24, 2023 34.55 44 +0.20(+0.58%)
Aug 23, 2023 34.35 34.35 34.35 34.35 768 -1.35(-3.78%)
Aug 22, 2023 35.70 35.70 35.70 35.70 619 +1.35(+3.93%)
Aug 21, 2023 34.35 34.35 34.35 34.35 606 -0.65(-1.86%)
Aug 17, 2023 35.00 28 -0.50(-1.41%)
Aug 16, 2023 35.00 35.50 35.00 35.50 738 -1.40(-3.79%)
Aug 09, 2023 36.90 120 -0.05(-0.14%)
Aug 08, 2023 36.95 37.00 36.95 36.95 1,246 -0.30(-0.81%)
Aug 04, 2023 37.25 45 -4.40(-10.56%)
Aug 02, 2023 41.65 20,294 -1.60(-3.70%)
Jul 31, 2023 43.25 1 -0.75(-1.70%)
Jul 27, 2023 44.00 35 +3.25(+7.98%)
Jul 26, 2023 40.75 40.75 40.75 40.75 206 -0.16(-0.39%)
Jul 25, 2023 42.55 42.55 40.91 40.91 468 +0.36(+0.89%)
Jul 24, 2023 40.55 40.55 40.55 40.55 790 -1.30(-3.11%)
Jul 21, 2023 41.85 41.85 41.85 41.85 252 -0.65(-1.53%)
Jul 19, 2023 42.50 1 -0.10(-0.25%)
Jul 18, 2023 43.10 43.85 42.60 42.60 3,970 -0.56(-1.31%)
Jul 13, 2023 43.17 204 +2.87(+7.12%)
Jul 11, 2023 40.30 0 +0.50(+1.26%)
Jul 10, 2023 39.80 39.80 39.80 39.80 230 +0.90(+2.31%)
Jul 06, 2023 38.90 31 -1.10(-2.75%)
Jul 05, 2023 40.00 40.00 40.00 40.00 267 -1.12(-2.72%)
Jul 03, 2023 40.50 41.12 40.50 41.12 11,864 +1.12(+2.80%)
Jun 30, 2023 40.50 40.50 40.00 40.00 1,330 -0.41(-1.01%)
Jun 29, 2023 40.41 40.41 40.41 40.41 11,384 +0.37(+0.92%)
Jun 28, 2023 40.04 40.04 40.04 40.04 269 -0.71(-1.74%)
Jun 21, 2023 40.75 0 -1.00(-2.40%)
Jun 16, 2023 41.75 5 +0.00(+0.00%)
Jun 15, 2023 41.75 41.75 41.75 41.75 100 -0.35(-0.83%)
Jun 14, 2023 42.00 42.34 41.92 42.10 757 +0.84(+2.04%)
Jun 13, 2023 40.93 41.36 40.90 41.26 3,020 +1.96(+4.98%)
Jun 12, 2023 39.30 39.30 39.30 39.30 122 +0.12(+0.31%)
Jun 09, 2023 40.00 40.00 39.18 39.18 3,032 +0.88(+2.30%)
Jun 08, 2023 38.30 38.30 38.30 38.30 155 +0.55(+1.46%)
Jun 01, 2023 37.75 11 -0.27(-0.71%)
May 30, 2023 38.02 1 +1.52(+4.16%)
May 26, 2023 36.50 36.50 36.30 36.50 1,148 +1.24(+3.52%)
May 25, 2023 35.57 35.57 35.26 35.26 1,547 -0.85(-2.35%)
May 24, 2023 36.11 36.11 36.11 36.11 3,243 -2.09(-5.47%)
May 23, 2023 38.20 38.20 38.20 38.20 216 -0.03(-0.08%)
May 22, 2023 38.70 38.77 38.23 38.23 1,861 +0.11(+0.29%)
May 18, 2023 38.12 10 +1.07(+2.89%)
May 16, 2023 37.05 54 +0.40(+1.09%)
May 15, 2023 36.41 36.65 36.41 36.65 3,631 +0.60(+1.66%)
May 11, 2023 36.05 14 -0.58(-1.57%)
May 10, 2023 36.64 36.64 36.62 36.62 400 +0.28(+0.78%)
May 09, 2023 36.20 36.34 36.04 36.34 1,544 -0.35(-0.97%)
May 08, 2023 36.70 36.70 36.70 36.70 2,787 +0.16(+0.42%)
May 04, 2023 36.54 86 -0.25(-0.68%)
May 03, 2023 36.79 36.79 36.79 36.79 14,778 +0.52(+1.43%)
May 02, 2023 36.27 36.27 36.27 36.27 1,300 +0.07(+0.19%)
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.