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 26, 2012 9.781 9.781 9.781 0 +0.30(+3.18%)
Apr 23, 2012 9.480 9.480 9.480 0 -0.53(-5.29%)
Apr 20, 2012 10.01 10.01 10.01 10.01 1,500 -0.03(-0.30%)
Apr 19, 2012 10.04 10.04 10.04 10.04 375 +0.29(+2.97%)
Apr 09, 2012 9.750 9.750 9.750 0 -0.47(-4.60%)
Apr 02, 2012 10.22 10.22 10.22 0 +0.12(+1.19%)
Mar 29, 2012 10.10 10.10 10.10 10.10 0 -0.13(-1.27%)
Mar 28, 2012 10.23 10.23 10.23 10.23 1,444 +0.23(+2.30%)
Mar 16, 2012 10.00 10.00 10.00 0 +0.10(+1.01%)
Mar 15, 2012 9.900 9.900 9.900 9.900 128 +0.22(+2.27%)
Mar 14, 2012 9.730 9.730 9.680 9.680 1,119 -0.26(-2.62%)
Mar 12, 2012 9.940 9.940 9.940 0 +0.47(+4.96%)
Mar 07, 2012 9.470 9.470 9.470 0 +0.01(+0.11%)
Mar 06, 2012 9.460 9.460 9.460 9.460 500 -0.59(-5.87%)
Feb 21, 2012 10.05 10.05 10.05 0 +0.66(+7.03%)
Feb 14, 2012 9.390 9.390 9.390 0 -0.50(-5.06%)
Feb 08, 2012 9.890 9.890 9.890 0 -0.11(-1.10%)
Feb 07, 2012 10.00 10.00 10.00 10.00 100 +0.55(+5.82%)
Jan 26, 2012 9.450 9.450 9.450 0 +0.35(+3.85%)
Jan 25, 2012 9.100 9.100 9.100 9.100 600 +0.19(+2.13%)
Jan 24, 2012 8.910 8.910 8.910 8.910 9,805 -0.12(-1.33%)
Jan 23, 2012 9.030 9.030 9.030 9.030 6,802 +0.21(+2.38%)
Jan 20, 2012 8.820 8.820 8.820 8.820 214 +0.82(+10.25%)
Jan 10, 2012 8.000 8.000 8.000 0 +0.07(+0.88%)
Jan 03, 2012 7.930 7.930 7.930 0 +0.33(+4.34%)
Dec 29, 2011 7.600 7.600 7.600 7.600 0 +0.11(+1.47%)
Dec 23, 2011 7.490 7.490 7.490 7.490 0 +0.15(+2.04%)
Dec 16, 2011 7.340 7.340 7.340 7.340 5,319 -0.05(-0.68%)
Dec 15, 2011 7.390 7.390 7.390 7.390 150 -0.46(-5.86%)
Dec 09, 2011 7.850 7.850 7.850 7.850 0 -0.64(-7.59%)
Dec 05, 2011 8.495 8.495 8.495 0 +0.22(+2.72%)
Dec 02, 2011 8.270 8.270 8.270 8.270 5,100 +0.33(+4.16%)
Nov 28, 2011 7.940 7.940 7.940 0 +0.57(+7.73%)
Nov 23, 2011 7.370 7.370 7.370 0 -0.69(-8.56%)
Nov 17, 2011 8.060 8.060 8.060 0 -0.86(-9.64%)
Nov 15, 2011 8.920 8.920 8.920 0 -0.26(-2.83%)
Nov 14, 2011 9.180 9.180 9.180 9.180 50,000 +0.18(+2.00%)
Nov 09, 2011 9.000 9.000 9.000 0 +0.24(+2.74%)
Nov 03, 2011 8.760 8.760 8.760 8.760 0 +0.80(+10.05%)
Nov 01, 2011 7.960 7.960 7.960 0 -1.30(-14.04%)
Oct 28, 2011 9.260 9.260 9.260 0 +0.61(+7.05%)
Oct 12, 2011 8.650 8.650 8.650 0 +1.70(+24.46%)
Oct 03, 2011 6.950 6.950 6.950 0 -1.43(-17.06%)
Sep 27, 2011 8.380 8.380 8.380 8.380 0 -0.21(-2.44%)
Sep 20, 2011 8.590 8.590 8.590 0 +0.33(+4.00%)
Sep 19, 2011 8.270 8.270 8.260 8.260 1,000 -0.39(-4.51%)
Sep 15, 2011 8.650 8.650 8.650 8.650 50,000 +0.64(+7.99%)
Sep 13, 2011 8.010 8.010 8.010 8.010 0 +0.02(+0.25%)
Aug 10, 2011 7.990 7.990 7.990 7.990 0 -0.15(-1.84%)
Aug 09, 2011 8.140 8.140 8.140 8.140 100 +0.46(+5.99%)
Aug 08, 2011 7.680 7.680 7.680 7.680 200 -0.87(-10.18%)
Aug 04, 2011 8.550 8.550 8.550 8.550 0 -0.58(-6.35%)
Aug 03, 2011 9.190 9.190 9.130 9.130 800 -0.11(-1.19%)
Aug 02, 2011 9.240 9.240 9.240 9.240 29,125 -0.70(-7.04%)
Jul 29, 2011 9.940 9.940 9.940 0 +0.07(+0.71%)
Jul 28, 2011 10.01 10.04 9.870 9.870 3,800 -0.40(-3.89%)
Jul 25, 2011 10.27 10.27 10.27 0 +0.07(+0.69%)
Jul 20, 2011 10.20 10.20 10.20 0 -0.22(-2.11%)
Jul 12, 2011 10.42 10.42 10.42 0 -0.39(-3.61%)
Jul 11, 2011 10.81 10.81 10.81 10.81 121,664 -0.69(-6.00%)
Jul 07, 2011 11.50 11.50 11.50 0 +0.96(+9.11%)
Jun 22, 2011 10.54 10.54 10.54 0 -0.03(-0.28%)
Jun 21, 2011 10.57 10.57 10.57 10.57 670 +0.13(+1.25%)
Jun 20, 2011 10.44 10.44 10.44 10.44 135,000 +0.19(+1.85%)
Jun 17, 2011 10.25 10.25 10.25 10.25 1,937 -1.05(-9.29%)
Jun 08, 2011 11.30 11.30 11.30 0 +0.09(+0.80%)
Jun 03, 2011 11.21 11.21 11.21 0 -0.21(-1.84%)
May 19, 2011 11.42 11.42 11.42 0 +0.33(+2.98%)
May 18, 2011 11.09 11.09 11.09 11.09 750 -0.01(-0.09%)
May 17, 2011 11.09 11.10 11.09 11.10 900 -0.23(-2.03%)
May 06, 2011 11.33 11.33 11.33 0 -0.43(-3.66%)
May 03, 2011 11.76 11.76 11.76 0 +0.34(+2.98%)
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.