Infineon Technologies AG ADR (Sponsored) Historical Stock Prices

IFNNY 
$14.55
*  
0.12
0.83 %
Get IFNNY Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading IFNNY now


Community Rating:
View:    IFNNY Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 14.728 14.53 14.55 68,218
04/27/2016 14.29 14.47 14.28 14.43 57,428
04/26/2016 14.18 14.263 14.17 14.2 44,034
04/25/2016 14.23 14.26 14.21 14.24 124,012
04/22/2016 14.07 14.13 14.03 14.12 149,664
04/21/2016 14.36 14.37 14.19 14.22 108,398
04/20/2016 14.18 14.323 14.12 14.24 156,467
04/19/2016 14.68 14.685 14.53 14.56 63,634
04/18/2016 14.01 14.118 14.01 14.06 51,772
04/15/2016 14.17 14.23 14.1 14.11 65,710
04/14/2016 14.305 14.305 14.18 14.24 109,113
04/13/2016 14.287 14.37 14.25 14.35 69,065
04/12/2016 14.07 14.09 13.86 14.07 80,855
04/11/2016 14.195 14.3 14.13 14.1325 75,769
04/08/2016 14.15 14.21 14.11 14.15 49,326
04/07/2016 14.135 14.15 13.923 14 64,834
04/06/2016 13.86 14.11 13.85 14.05 65,022
04/05/2016 14 14.05 13.89 13.89 81,345
04/04/2016 14.55 14.618 14.34 14.36 60,111
04/01/2016 14.1 14.38 14.09 14.373 91,952
03/31/2016 14.32 14.34 14.21 14.256 81,090
03/30/2016 14.324 14.44 14.3 14.35 56,316
03/29/2016 13.865 14.14 13.85 14.13 92,707
03/28/2016 13.88 13.88 13.74 13.74 59,390
03/24/2016 13.625 13.84 13.62 13.776 118,342
03/23/2016 13.98 13.99 13.83 13.84 85,400
03/22/2016 13.555 13.71 13.51 13.66 77,585
03/21/2016 13.61 13.68 13.597 13.64 39,419
03/18/2016 13.61 13.76 13.54 13.65 53,162
03/17/2016 13.51 13.55 13.46 13.55 99,364
03/16/2016 13.415 13.67 13.37 13.61 82,637
03/15/2016 13.346 13.42 13.314 13.38 51,116
03/14/2016 13.35 13.39 13.28 13.32 95,282
03/11/2016 13.187 13.27 13.15 13.27 165,402
03/10/2016 12.78 12.98 12.61 12.77 152,487
03/09/2016 12.43 12.5 12.373 12.46 53,455
03/08/2016 12.523 12.58 12.43 12.435 72,848
03/07/2016 12.505 12.68 12.49 12.67 104,878
03/04/2016 12.65 12.66 12.55 12.6 157,124
03/03/2016 12.44 12.73 12.44 12.715 55,127
03/02/2016 12.594 12.68 12.57 12.64 145,788
03/01/2016 12.49 12.67 12.49 12.67 84,568
02/29/2016 12.24 12.335 12.17 12.21 78,891
02/26/2016 12.33 12.33 12.22 12.29 101,366
02/25/2016 12.318 12.37 12.201 12.37 82,180
02/24/2016 12.05 12.32 11.993 12.32 101,830
02/23/2016 12.672 12.71 12.565 12.62 60,097
02/22/2016 12.65 12.75 12.63 12.7 146,140
02/19/2016 12.51 12.57 12.444 12.54 63,750
02/18/2016 12.425 12.61 12.35 12.56 121,316
02/17/2016 11.935 12.2 11.93 12.2 154,694
02/16/2016 12.03 12.03 11.76 11.95 107,734
02/12/2016 11.77 11.8 11.66 11.8 141,378
02/11/2016 11.905 11.99 11.81 11.97 116,347
02/10/2016 11.84 11.9 11.66 11.66 99,571
02/09/2016 11.66 11.94 11.64 11.79 206,984
02/08/2016 11.715 11.85 11.59 11.81 568,980
02/05/2016 12.57 12.58 12.28 12.37 193,716
02/04/2016 12.485 12.64 12.33 12.62 82,199
02/03/2016 12.88 12.97 12.61 12.97 124,909
02/02/2016 13.2 13.205 12.73 12.81 148,144
02/01/2016 13.48 13.7 13.42 13.69 123,169
01/29/2016 13.03 13.49 13.03 13.44 144,769
01/28/2016 13.31 13.32 13.01 13.1 106,960
01/27/2016 13.405 13.49 13.21 13.28 71,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?