Infineon Technologies AG Historical Stock Prices

IFNNY 
$11.91
*  
0.44
3.56%
Get IFNNY Alerts
*Delayed - data as of Jul. 25, 2014 14:46 ET  -  Find a broker to begin trading IFNNY now


Community Rating:
View:    IFNNY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:46 N/A  12.15  11.90  11.91 79,195
07/24/2014 12.439 12.439 12.439 12.439 21,700
07/23/2014 12.545 12.545 12.545 12.545 11,700
07/22/2014 12.569 12.569 12.569 12.569 17,400
07/21/2014 12.331 12.331 12.331 12.331 9,100
07/18/2014 12.361 12.361 12.361 12.361 55,000
07/17/2014 12.284 12.284 12.284 12.284 11,800
07/16/2014 12.394 12.394 12.394 12.394 17,200
07/15/2014 11.948 11.948 11.948 11.948 19,500
07/14/2014 12.163 12.163 12.163 12.163 11,300
07/11/2014 12.189 12.189 12.189 12.189 16,700
07/10/2014 12.064 12.064 12.064 12.064 15,300
07/09/2014 12.338 12.338 12.338 12.338 63,800
07/08/2014 12.232 12.232 12.232 12.232 37,400
07/07/2014 12.53 12.53 12.53 12.53 101,400
07/03/2014 12.826 12.826 12.826 12.826 22,300
07/02/2014 12.741 12.741 12.741 12.741 21,400
07/01/2014 12.677 12.677 12.677 12.677 103,400
06/30/2014 12.499 12.499 12.499 12.499 45,100
06/27/2014 12.332 12.332 12.332 12.332 9,600
06/26/2014 12.274 12.274 12.274 12.274 41,700
06/25/2014 12.341 12.341 12.341 12.341 759,000
06/24/2014 12.55 12.55 12.55 12.55 41,800
06/23/2014 12.68 12.68 12.68 12.68 12,900
06/20/2014 12.73 12.73 12.73 12.73 48,900
06/19/2014 12.678 12.678 12.678 12.678 77,200
06/18/2014 12.701 12.701 12.701 12.701 29,500
06/17/2014 12.522 12.522 12.522 12.522 87,900
06/16/2014 12.414 12.414 12.414 12.414 22,200
06/13/2014 12.311 12.311 12.311 12.311 12,700
06/12/2014 12.386 12.386 12.386 12.386 33,500
06/11/2014 12.294 12.294 12.294 12.294 19,300
06/10/2014 12.358 12.358 12.358 12.358 43,100
06/09/2014 12.409 12.409 12.409 12.409 113,500
06/06/2014 12.492 12.492 12.492 12.492 15,600
06/05/2014 12.401 12.401 12.401 12.401 23,100
06/04/2014 12.349 12.349 12.349 12.349 49,300
06/03/2014 12.19 12.19 12.19 12.19 47,900
06/02/2014 12.262 12.262 12.262 12.262 60,400
05/30/2014 12.416 12.416 12.416 12.416 10,500
05/29/2014 12.303 12.303 12.303 12.303 47,400
05/28/2014 12.352 12.352 12.352 12.352 81,600
05/27/2014 12.333 12.333 12.333 12.333 33,600
05/23/2014 11.786 11.786 11.786 11.786 200,900
05/22/2014 11.838 11.838 11.838 11.838 21,200
05/21/2014 11.778 11.778 11.778 11.778 17,000
05/20/2014 11.744 11.744 11.744 11.744 44,200
05/19/2014 11.817 11.817 11.817 11.817 41,100
05/16/2014 11.624 11.624 11.624 11.624 102,400
05/15/2014 11.755 11.755 11.755 11.755 34,600
05/14/2014 11.995 11.995 11.995 11.995 39,000
05/13/2014 12 12 12 12 85,300
05/12/2014 12.09 12.09 12.09 12.09 88,600
05/09/2014 11.763 11.763 11.763 11.763 14,300
05/08/2014 11.978 11.978 11.978 11.978 24,000
05/07/2014 11.714 11.714 11.714 11.714 41,800
05/06/2014 11.702 11.702 11.702 11.702 24,600
05/05/2014 11.321 11.321 11.321 11.321 28,000
05/02/2014 11.472 11.472 11.472 11.472 17,000
05/01/2014 11.595 11.62 11.56 11.6 26,827
04/30/2014 11.618 11.618 11.618 11.618 848,900
04/29/2014 11.777 11.777 11.777 11.777 424,500
04/28/2014 11.286 11.286 11.286 11.286 11,700
04/25/2014 11.401 11.401 11.401 11.401 35,200
04/24/2014 11.689 11.689 11.689 11.689 106,400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?