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

Infineon Technologies Ag (OP: IFNNF )

40.10 -0.32 (-0.80%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 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, 2014 11.85 11.85 11.85 11.85 0 +0.63(+5.61%)
Apr 28, 2014 11.21 11.22 11.21 11.22 1,350 -1.18(-9.52%)
Apr 02, 2014 12.40 12.40 12.40 0 +0.52(+4.38%)
Mar 31, 2014 11.88 11.88 11.88 0 +0.48(+4.21%)
Mar 17, 2014 11.40 11.40 11.40 0 +0.40(+3.64%)
Mar 13, 2014 11.00 11.00 11.00 0 -0.28(-2.48%)
Mar 12, 2014 11.29 11.29 11.28 11.28 760 -0.42(-3.59%)
Mar 07, 2014 11.70 11.70 11.70 0 -0.11(-0.93%)
Mar 06, 2014 11.84 11.84 11.81 11.81 300 +1.11(+10.37%)
Feb 14, 2014 10.70 10.70 10.70 0 +0.10(+0.94%)
Feb 12, 2014 10.60 10.60 10.60 0 +0.01(+0.09%)
Feb 11, 2014 10.46 10.59 10.46 10.59 300 +0.52(+5.16%)
Feb 03, 2014 10.07 10.07 10.07 0 -0.29(-2.80%)
Jan 31, 2014 10.36 10.36 10.36 10.36 0 +0.46(+4.65%)
Jan 29, 2014 9.900 9.900 9.900 0 -0.32(-3.13%)
Jan 28, 2014 10.13 10.22 10.13 10.22 423 +0.29(+2.92%)
Jan 27, 2014 9.930 9.930 9.930 9.930 100 -0.26(-2.55%)
Jan 24, 2014 10.20 10.20 10.19 10.19 0 -0.34(-3.23%)
Jan 22, 2014 10.53 10.53 10.53 37 +0.09(+0.86%)
Jan 21, 2014 10.45 10.50 10.44 10.44 5,925 -0.04(-0.38%)
Jan 15, 2014 10.48 10.48 10.48 0 +0.01(+0.10%)
Jan 14, 2014 10.29 10.47 10.29 10.47 2,629 +0.02(+0.19%)
Jan 07, 2014 10.45 10.45 10.45 0 -0.10(-0.95%)
Jan 06, 2014 10.55 10.55 10.55 10.55 500 -0.09(-0.85%)
Jan 02, 2014 10.64 10.64 10.64 10.64 0 -0.13(-1.21%)
Dec 31, 2013 10.77 10.77 10.77 0 +0.27(+2.57%)
Dec 23, 2013 10.50 10.50 10.50 50 +0.04(+0.38%)
Dec 20, 2013 10.46 10.46 10.46 10.46 0 +0.16(+1.55%)
Dec 11, 2013 10.30 10.30 10.30 4 +0.31(+3.10%)
Dec 03, 2013 9.990 9.990 9.990 111 +0.40(+4.17%)
Nov 18, 2013 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Nov 15, 2013 9.590 9.590 9.590 9.590 104 +0.27(+2.90%)
Nov 12, 2013 9.320 9.320 9.320 0 -0.26(-2.71%)
Nov 08, 2013 9.580 9.580 9.580 0 -0.06(-0.62%)
Nov 05, 2013 9.640 9.640 9.640 0 -0.09(-0.92%)
Nov 04, 2013 9.730 9.730 9.730 9.730 200 -0.02(-0.21%)
Oct 31, 2013 9.750 9.750 9.750 0 -0.07(-0.71%)
Oct 24, 2013 9.820 9.820 9.820 0 +0.02(+0.20%)
Oct 23, 2013 9.800 9.800 9.800 9.800 384 -0.14(-1.41%)
Oct 22, 2013 9.930 9.940 9.790 9.940 1,869 -0.13(-1.29%)
Oct 21, 2013 10.07 10.07 10.07 10.07 155 +0.33(+3.35%)
Oct 17, 2013 9.744 9.744 9.744 0 -0.11(-1.08%)
Oct 15, 2013 9.850 9.850 9.850 0 -0.12(-1.20%)
Oct 10, 2013 9.970 9.970 9.970 0 -0.14(-1.38%)
Oct 01, 2013 10.11 10.11 10.11 0 -0.11(-1.08%)
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%)
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.