Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infineon Technologies Ag (OP: IFNNF )

41.77 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 30, 2020 18.35 18.35 18.14 18.14 1,215 -0.61(-3.25%)
Apr 29, 2020 18.75 18.79 18.75 18.75 4,821 +0.55(+3.02%)
Apr 28, 2020 18.20 18.20 18.20 18.20 5,555 +1.14(+6.66%)
Apr 27, 2020 17.06 17.06 17.06 17.06 35,847 +0.28(+1.69%)
Apr 24, 2020 16.62 16.78 16.62 16.78 2,000 -0.22(-1.29%)
Apr 23, 2020 16.99 17.00 16.99 17.00 80,103 -0.51(-2.92%)
Apr 22, 2020 17.51 17.51 17.51 17.51 2,026 +0.79(+4.73%)
Apr 21, 2020 16.88 16.88 16.72 16.72 657 -1.11(-6.23%)
Apr 20, 2020 17.83 17.83 17.83 2 +0.00(+0.00%)
Apr 17, 2020 17.75 18.00 17.75 17.83 4,400 +0.83(+4.88%)
Apr 16, 2020 16.83 17.00 16.83 17.00 18,614 +0.26(+1.58%)
Apr 15, 2020 17.07 17.07 16.70 16.74 22,173 -1.76(-9.51%)
Apr 14, 2020 18.50 18.50 18.50 18.50 672 +2.00(+12.09%)
Apr 13, 2020 16.50 16.50 16.50 1 +0.00(+0.00%)
Apr 09, 2020 16.50 16.50 16.50 778 +0.00(+0.00%)
Apr 08, 2020 16.50 16.50 16.50 16.50 1,091 +0.32(+1.98%)
Apr 07, 2020 16.42 16.42 15.80 16.18 65,904 +0.73(+4.72%)
Apr 06, 2020 15.47 15.47 15.45 15.45 4,085 +1.27(+8.98%)
Apr 02, 2020 14.18 14.18 14.18 0 -0.31(-2.16%)
Apr 01, 2020 14.49 14.49 14.49 14.49 639 -0.03(-0.21%)
Mar 31, 2020 14.52 14.52 14.52 14.52 504 +0.00(+0.00%)
Mar 30, 2020 14.96 14.96 14.52 14.52 615 -1.19(-7.55%)
Mar 26, 2020 15.71 15.71 15.71 0 +0.51(+3.32%)
Mar 25, 2020 14.64 15.20 14.57 15.20 10,113 +0.69(+4.76%)
Mar 24, 2020 14.13 14.51 14.13 14.51 4,207 +1.73(+13.54%)
Mar 23, 2020 11.80 12.78 11.80 12.78 5,864 +1.79(+16.29%)
Mar 20, 2020 10.99 10.99 10.99 37 +0.00(+0.00%)
Mar 19, 2020 10.99 10.99 10.99 30 +0.00(+0.00%)
Mar 18, 2020 12.75 12.75 10.99 10.99 11,053 -2.94(-21.12%)
Mar 17, 2020 14.00 14.00 13.93 13.93 9,189 -0.04(-0.27%)
Mar 16, 2020 13.33 13.97 13.32 13.97 17,564 -1.62(-10.37%)
Mar 13, 2020 16.61 16.61 15.59 15.59 2,200 -0.28(-1.78%)
Mar 12, 2020 15.84 15.99 15.83 15.87 2,102 -2.24(-12.37%)
Mar 11, 2020 18.30 18.30 18.00 18.11 17,208 +0.04(+0.23%)
Mar 10, 2020 18.07 18.07 18.07 18.07 9,591 +0.37(+2.08%)
Mar 09, 2020 18.10 18.10 17.70 17.70 1,156 -1.62(-8.39%)
Mar 06, 2020 19.32 19.32 19.32 19.32 1,000 -1.11(-5.44%)
Mar 05, 2020 20.00 20.43 19.75 20.43 6,891 -1.17(-5.41%)
Mar 04, 2020 21.15 21.60 21.15 21.60 341 +0.87(+4.20%)
Mar 03, 2020 20.73 20.73 20.73 20.73 64,442 -0.17(-0.81%)
Mar 02, 2020 20.50 20.90 20.25 20.90 5,467 -0.26(-1.23%)
Feb 28, 2020 19.97 21.16 19.97 21.16 3,300 -0.29(-1.37%)
Feb 27, 2020 21.22 21.45 21.20 21.45 2,367 -0.66(-2.97%)
Feb 26, 2020 22.27 22.27 22.11 22.11 20,894 +0.12(+0.55%)
Feb 25, 2020 21.99 21.99 21.99 21.99 4,336 -0.61(-2.70%)
Feb 21, 2020 22.60 22.60 22.60 0 -0.92(-3.93%)
Feb 20, 2020 23.92 23.92 23.48 23.52 35,287 -0.43(-1.77%)
Feb 19, 2020 24.02 24.02 23.95 23.95 73,220 +0.36(+1.53%)
Feb 18, 2020 23.72 23.72 23.53 23.59 305,443 -0.88(-3.58%)
Feb 14, 2020 24.50 24.50 24.46 24.46 1,000 -0.09(-0.35%)
Feb 13, 2020 24.55 24.80 24.55 24.55 15,848 -0.05(-0.20%)
Feb 12, 2020 24.60 24.60 24.60 24.60 120 +0.38(+1.55%)
Feb 11, 2020 24.22 24.22 24.22 24.22 208 +0.51(+2.14%)
Feb 10, 2020 23.72 23.72 23.72 23.72 3,309 -0.22(-0.91%)
Feb 07, 2020 23.93 23.93 23.93 23.93 3,700 -0.18(-0.73%)
Feb 06, 2020 24.11 24.11 24.11 24.11 3,133 -0.30(-1.23%)
Feb 05, 2020 24.43 24.43 24.41 24.41 6,149 +2.28(+10.29%)
Feb 04, 2020 22.13 22.13 22.13 22.13 135,128 +0.38(+1.76%)
Feb 03, 2020 21.75 21.75 21.75 21.75 222 -0.77(-3.43%)
Jan 31, 2020 22.52 22.52 22.52 108,357 +0.00(+0.00%)
Jan 30, 2020 22.52 22.52 22.52 22.52 35,180 -0.50(-2.18%)
Jan 29, 2020 23.21 23.21 22.98 23.02 6,262 +0.21(+0.94%)
Jan 28, 2020 22.77 22.81 22.77 22.81 10,160 -0.75(-3.18%)
Jan 27, 2020 23.64 23.64 23.56 23.56 415 -0.54(-2.24%)
Jan 24, 2020 24.20 24.32 24.10 24.10 1,300 +0.23(+0.96%)
Jan 23, 2020 23.87 24.00 23.87 23.87 1,004 +0.36(+1.53%)
Jan 21, 2020 23.51 23.51 23.51 0 -0.13(-0.55%)
Jan 17, 2020 23.64 23.64 23.64 328 +0.00(+0.00%)
Jan 16, 2020 23.80 23.80 23.64 23.64 1,209 -0.14(-0.59%)
Jan 14, 2020 23.78 23.78 23.78 0 -0.22(-0.92%)
Jan 10, 2020 24.00 24.00 24.00 0 -0.20(-0.83%)
Jan 09, 2020 24.00 24.20 24.00 24.20 629 +0.35(+1.47%)
Jan 08, 2020 23.85 23.85 23.85 23.85 200 +1.03(+4.51%)
Jan 07, 2020 22.82 22.82 22.82 22.82 1,399 +0.46(+2.08%)
Jan 06, 2020 22.35 22.36 22.32 22.36 26,402 -0.25(-1.08%)
Jan 03, 2020 22.69 22.73 22.60 22.60 7,700 +0.09(+0.40%)
Jan 02, 2020 22.51 22.51 22.51 91 +0.00(+0.00%)
Dec 31, 2019 22.55 22.55 22.51 22.51 600 +0.00(+0.00%)
Dec 30, 2019 22.51 22.51 22.51 22.51 125 +0.17(+0.76%)
Dec 26, 2019 22.34 22.34 22.34 0 +0.00(+0.00%)
Dec 24, 2019 22.34 22.34 22.34 22.34 2,400 -0.17(-0.76%)
Dec 23, 2019 22.51 22.51 22.51 22.51 306 -0.38(-1.67%)
Dec 19, 2019 22.89 22.89 22.89 0 +0.21(+0.91%)
Dec 18, 2019 22.68 22.68 22.68 22.68 221 -0.73(-3.12%)
Dec 13, 2019 23.41 23.41 23.41 0 +1.24(+5.62%)
Dec 12, 2019 22.17 22.17 22.17 4,130 +0.00(+0.00%)
Dec 11, 2019 22.17 22.17 22.17 22.17 190 +0.32(+1.46%)
Dec 10, 2019 21.85 21.85 21.85 85 +0.00(+0.00%)
Dec 06, 2019 21.85 21.85 21.85 0 +0.60(+2.82%)
Dec 05, 2019 21.25 21.25 21.25 21.25 181 +0.10(+0.47%)
Dec 04, 2019 21.15 21.15 21.15 21.15 111 -0.07(-0.33%)
Dec 03, 2019 21.22 21.22 21.22 4 +0.00(+0.00%)
Dec 02, 2019 21.15 21.22 21.15 21.22 939 -0.57(-2.62%)
Nov 29, 2019 21.79 21.79 21.79 30 +0.00(+0.00%)
Nov 27, 2019 21.75 21.79 21.64 21.79 150,000 -0.01(-0.05%)
Nov 26, 2019 21.91 21.91 21.80 21.80 422 -0.01(-0.05%)
Nov 25, 2019 21.55 21.81 21.55 21.81 460 +0.86(+4.11%)
Nov 22, 2019 20.95 20.95 20.95 63 +0.00(+0.00%)
Nov 20, 2019 20.95 20.95 20.95 0 -0.52(-2.40%)
Nov 14, 2019 21.46 21.46 21.46 0 -0.14(-0.65%)
Nov 12, 2019 21.61 21.61 21.61 0 +0.96(+4.63%)
Nov 11, 2019 20.23 20.65 20.23 20.65 17,787 -0.13(-0.63%)
Nov 08, 2019 20.93 20.93 20.55 20.78 41,200 -0.42(-1.98%)
Nov 07, 2019 21.30 21.30 21.20 21.20 35,000 +0.73(+3.55%)
Nov 05, 2019 20.47 20.47 20.47 0 +0.31(+1.56%)
Nov 04, 2019 20.44 20.44 20.16 20.16 5,210 +0.55(+2.80%)
Oct 31, 2019 19.61 19.61 19.61 0 -0.30(-1.53%)
Oct 30, 2019 19.91 19.91 19.91 19.91 375 +1.60(+8.76%)
Oct 28, 2019 18.31 18.31 18.31 0 +0.00(+0.00%)
Oct 25, 2019 18.31 18.31 18.31 60 +0.00(+0.00%)
Oct 23, 2019 18.31 18.31 18.31 0 -0.60(-3.17%)
Oct 22, 2019 18.91 18.91 18.91 4 +0.00(+0.00%)
Oct 21, 2019 18.91 18.91 18.91 18.91 150 +0.79(+4.38%)
Oct 18, 2019 18.12 18.12 18.12 18.12 3,400 -0.25(-1.38%)
Oct 17, 2019 18.37 18.37 18.37 18.37 5,100 +0.07(+0.38%)
Oct 16, 2019 18.30 18.30 18.30 18.30 500 +0.70(+4.00%)
Oct 10, 2019 17.60 17.60 17.60 0 +0.00(+0.00%)
Oct 08, 2019 17.60 17.60 17.60 0 +0.00(+0.00%)
Oct 07, 2019 17.60 17.60 17.60 4 +0.00(+0.00%)
Oct 04, 2019 17.95 17.95 17.60 225 -0.35(-1.97%)
Oct 01, 2019 17.95 17.95 17.95 0 +0.00(+0.00%)
Sep 27, 2019 17.95 17.95 17.95 0 -0.55(-2.97%)
Sep 26, 2019 18.50 18.50 18.50 5 +0.00(+0.00%)
Sep 25, 2019 18.50 18.50 18.50 18.50 450 +0.05(+0.27%)
Sep 24, 2019 18.45 18.45 18.45 18.45 200 -0.57(-3.00%)
Sep 23, 2019 19.95 19.95 19.02 12,598 -0.93(-4.66%)
Sep 20, 2019 19.95 19.95 19.95 57 +0.00(+0.00%)
Sep 19, 2019 19.94 19.96 19.75 19.95 19,264 -0.30(-1.48%)
Sep 18, 2019 20.25 20.25 20.25 2 +0.00(+0.00%)
Sep 17, 2019 20.25 20.25 20.25 20.25 100 +0.01(+0.05%)
Sep 16, 2019 20.24 20.24 20.24 20.24 330 +0.29(+1.45%)
Sep 13, 2019 19.95 19.95 19.95 50 +0.00(+0.00%)
Sep 12, 2019 19.95 19.95 19.95 19.95 100 +0.52(+2.70%)
Sep 10, 2019 19.43 19.43 19.43 0 +0.73(+3.93%)
Sep 06, 2019 18.69 18.69 18.69 0 +0.04(+0.21%)
Sep 05, 2019 18.75 18.75 18.65 18.65 3,497 +1.33(+7.65%)
Aug 28, 2019 17.32 17.32 17.32 0 +0.00(+0.00%)
Aug 27, 2019 17.32 17.32 17.32 110,003 +0.00(+0.00%)
Aug 19, 2019 17.32 17.32 17.32 0 +0.62(+3.74%)
Aug 15, 2019 16.70 16.70 16.70 0 -0.69(-3.97%)
Aug 14, 2019 17.50 17.55 17.25 17.39 3,360 -0.81(-4.45%)
Aug 12, 2019 18.20 18.20 18.20 0 -0.30(-1.62%)
Aug 09, 2019 18.50 18.50 18.50 2,985 +0.00(+0.00%)
Aug 08, 2019 18.50 18.50 18.50 18.50 100 +0.95(+5.41%)
Aug 07, 2019 17.55 17.55 17.55 17.55 4,000 -1.37(-7.24%)
Aug 02, 2019 18.92 18.92 18.92 0 +0.00(+0.00%)
Aug 01, 2019 19.32 19.32 18.92 18.92 677 +0.17(+0.91%)
Jul 31, 2019 18.75 18.75 18.75 18.75 287 -0.05(-0.27%)
Jul 30, 2019 18.80 18.80 18.80 18.80 841 -1.05(-5.29%)
Jul 29, 2019 19.85 19.85 19.85 15 +0.00(+0.00%)
Jul 26, 2019 20.05 20.05 19.85 19.85 4,500 -0.35(-1.73%)
Jul 24, 2019 20.20 20.20 20.20 0 +1.20(+6.32%)
Jul 23, 2019 19.00 19.00 19.00 9 +0.00(+0.00%)
Jul 22, 2019 19.00 19.00 19.00 19.00 322 +0.40(+2.15%)
Jul 18, 2019 18.60 18.60 18.60 0 +0.15(+0.81%)
Jul 17, 2019 18.42 18.45 18.42 18.45 719 +0.10(+0.54%)
Jul 16, 2019 18.34 18.35 18.34 18.35 550 +0.63(+3.53%)
Jul 12, 2019 17.72 17.72 17.72 0 -0.43(-2.35%)
Jul 11, 2019 17.95 18.15 17.86 18.15 17,599 -0.03(-0.17%)
Jul 10, 2019 18.18 18.18 18.18 50 +0.00(+0.00%)
Jul 09, 2019 18.18 18.18 18.18 50 +0.00(+0.00%)
Jul 08, 2019 17.95 18.18 17.95 18.18 5,465 +0.18(+1.00%)
Jul 05, 2019 18.00 18.00 18.00 18.00 200 -0.45(-2.44%)
Jul 03, 2019 18.45 18.45 18.45 87 +0.00(+0.00%)
Jul 02, 2019 18.45 18.45 18.45 18.45 3,570 +0.06(+0.33%)
Jul 01, 2019 18.20 18.39 18.20 18.39 1,470 +0.52(+2.91%)
Jun 28, 2019 17.89 17.90 17.66 17.87 90,900 +0.57(+3.29%)
Jun 27, 2019 17.30 17.30 17.30 17.30 600 +0.09(+0.52%)
Jun 26, 2019 17.21 17.21 17.21 17.21 500 +0.21(+1.24%)
Jun 21, 2019 17.00 17.00 17.00 0 +0.35(+2.10%)
Jun 20, 2019 16.65 16.65 16.65 16.65 120 +0.50(+3.10%)
Jun 19, 2019 15.95 16.33 15.95 16.15 3,025 +0.26(+1.64%)
Jun 18, 2019 15.50 15.91 15.50 15.89 2,143 +0.12(+0.76%)
Jun 17, 2019 15.98 15.98 15.60 15.77 1,805 -0.39(-2.44%)
Jun 14, 2019 16.25 16.25 15.96 16.16 6,800 -0.98(-5.73%)
Jun 13, 2019 17.15 17.15 17.15 17.15 8,513 -0.44(-2.49%)
Jun 12, 2019 17.59 17.59 17.59 25 +0.00(+0.00%)
Jun 11, 2019 17.45 17.59 17.45 17.59 872 +0.39(+2.24%)
Jun 10, 2019 16.96 17.44 16.96 17.20 6,500 +0.22(+1.32%)
Jun 07, 2019 16.70 16.98 16.70 16.98 53,200 +0.17(+1.02%)
Jun 06, 2019 16.78 16.80 16.78 16.80 25,785 -0.23(-1.38%)
Jun 05, 2019 17.04 17.04 17.04 17.04 102 +0.44(+2.65%)
Jun 04, 2019 16.60 16.60 16.60 16.60 4,336 +0.00(+0.01%)
Jun 03, 2019 16.60 16.65 16.60 16.60 643 -1.41(-7.82%)
May 31, 2019 18.01 18.01 18.01 18.01 16,100 -0.10(-0.55%)
May 29, 2019 18.11 18.11 18.11 0 -0.24(-1.30%)
May 28, 2019 18.34 18.34 18.34 18.34 182 -0.87(-4.51%)
May 23, 2019 19.21 19.21 19.21 0 +0.00(+0.00%)
May 22, 2019 19.21 19.21 19.21 0 +0.14(+0.71%)
May 21, 2019 19.08 19.08 19.08 64 +0.00(+0.00%)
May 20, 2019 19.00 19.08 19.00 19.08 52,042 -0.90(-4.53%)
May 17, 2019 20.00 20.00 19.98 19.98 40,000 -0.27(-1.35%)
May 16, 2019 20.25 20.25 20.25 20.25 3,456 +0.10(+0.52%)
May 15, 2019 20.15 20.15 20.10 20.15 292 -0.95(-4.50%)
May 09, 2019 21.10 21.10 21.10 0 -0.65(-2.99%)
May 08, 2019 21.75 21.75 21.75 21.75 6,097 -0.28(-1.27%)
May 07, 2019 22.00 22.03 22.00 22.03 801 -0.68(-2.99%)
May 06, 2019 22.71 22.71 22.71 22.71 1,000 -0.73(-3.13%)
May 03, 2019 23.45 23.45 23.45 1 +0.00(+0.00%)
May 02, 2019 23.45 23.45 23.45 45 +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.