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 (%)
May 31, 2005 9.155 9.180 9.117 9.155 4,200 +0.00(+0.00%)
May 27, 2005 9.155 9.180 9.117 9.155 4,200 +0.00(+0.00%)
May 26, 2005 9.155 9.180 9.117 9.155 4,200 +0.00(+0.00%)
May 25, 2005 9.155 9.180 9.117 9.155 4,200 +0.00(+0.00%)
May 24, 2005 9.155 9.155 9.155 9.155 0 +0.16(+1.72%)
May 23, 2005 9.000 9.176 9.000 9.000 51,044 +0.00(+0.00%)
May 20, 2005 9.000 9.176 9.000 9.000 51,044 -0.14(-1.54%)
May 19, 2005 9.140 9.140 9.140 9.140 162,216 +0.07(+0.79%)
May 17, 2005 9.069 9.069 8.790 9.069 550,000 +0.00(+0.00%)
May 16, 2005 9.069 9.069 8.790 9.069 550,000 +0.00(+0.00%)
May 13, 2005 9.069 9.069 8.790 9.069 550,000 +0.17(+1.90%)
May 12, 2005 8.900 9.031 8.900 8.900 69,681 +0.00(+0.00%)
May 11, 2005 8.900 9.031 8.900 8.900 69,681 +0.00(+0.00%)
May 10, 2005 8.900 9.031 8.900 8.900 69,681 -0.22(-2.43%)
May 09, 2005 9.122 9.161 9.122 9.122 285,838 +0.00(+0.00%)
May 06, 2005 9.122 9.161 9.122 9.122 285,838 +0.37(+4.25%)
May 05, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
May 04, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
May 03, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
May 02, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
Apr 29, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
Apr 28, 2005 8.750 8.835 8.750 8.750 100,436 +0.00(+0.00%)
Apr 27, 2005 8.750 8.835 8.750 8.750 100,436 -0.31(-3.46%)
Apr 26, 2005 9.064 9.116 9.000 9.064 300,903 +0.00(+0.00%)
Apr 25, 2005 9.064 9.116 9.000 9.064 300,903 +0.00(+0.00%)
Apr 22, 2005 9.064 9.116 9.000 9.064 300,903 +0.14(+1.56%)
Apr 21, 2005 8.925 9.003 8.885 8.925 1,200 +0.00(+0.00%)
Apr 20, 2005 8.925 9.003 8.885 8.925 336,400 +0.00(+0.00%)
Apr 19, 2005 8.925 9.003 8.885 8.925 336,400 -0.28(-2.99%)
Apr 18, 2005 9.200 9.200 9.200 9.200 33,000 +0.00(+0.00%)
Apr 15, 2005 9.200 9.200 9.200 9.200 33,000 -0.05(-0.54%)
Apr 14, 2005 9.250 9.250 9.250 9.250 775 +0.00(+0.00%)
Apr 13, 2005 9.250 9.250 9.250 9.250 775 -0.20(-2.12%)
Apr 12, 2005 9.450 9.450 9.450 9.450 870 +0.00(+0.00%)
Apr 11, 2005 9.450 9.450 9.450 9.450 870 +0.10(+1.07%)
Apr 08, 2005 9.350 9.350 9.350 9.350 500 +0.00(+0.00%)
Apr 07, 2005 9.350 9.350 9.350 9.350 500 +0.00(+0.00%)
Apr 06, 2005 9.350 9.350 9.350 9.350 500 +0.00(+0.00%)
Apr 05, 2005 9.350 9.350 9.350 9.350 500 -0.05(-0.53%)
Apr 04, 2005 9.400 9.400 9.400 9.400 125 +0.00(+0.00%)
Apr 01, 2005 9.400 9.400 9.400 9.400 125 -0.35(-3.59%)
Mar 31, 2005 9.750 9.750 9.750 9.750 200 -0.25(-2.50%)
Mar 30, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 29, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 28, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 24, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 23, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 22, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 21, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 18, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 17, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 16, 2005 10.00 10.00 10.00 10.00 332 +0.00(+0.00%)
Mar 15, 2005 10.00 10.00 10.00 10.00 332 -0.05(-0.50%)
Mar 14, 2005 10.05 10.05 10.05 10.05 1,548 +0.00(+0.00%)
Mar 11, 2005 10.05 10.05 10.05 10.05 1,548 +0.00(+0.00%)
Mar 10, 2005 10.05 10.05 10.05 10.05 1,548 -0.23(-2.24%)
Mar 09, 2005 10.28 10.28 10.28 10.28 606 +0.00(+0.00%)
Mar 08, 2005 10.28 10.28 10.28 10.28 606 +0.00(+0.00%)
Mar 07, 2005 10.28 10.28 10.28 10.28 606 +0.00(+0.00%)
Mar 04, 2005 10.28 10.28 10.28 10.28 606 +0.00(+0.00%)
Mar 03, 2005 10.28 10.28 10.28 10.28 606 -0.27(-2.56%)
Mar 02, 2005 10.55 10.55 10.55 10.55 7,340 +0.00(+0.00%)
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.