INFINEON TECHS AG S/ADR Historical Stock Prices

IFNNY 
$11
*  
-0.30
-2.65 %
Get IFNNY Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading IFNNY now


Community Rating:
View:    IFNNY After Hours
 
 
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 03-MAY-2015 TO 03-AUG-2015

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  11.17  10.99  11 67,582
08/03/2015 11.26 11.2645 11.08 11.16 79,897
07/31/2015 11.41 11.41 11.2615 11.3 191,196
07/30/2015 11.14 11.31 11.12 11.31 287,226
07/29/2015 11.24 11.42 11.195 11.39 75,500
07/28/2015 11.26 11.33 11.23 11.32 45,750
07/27/2015 11.4 11.46 11.33 11.337 91,884
07/24/2015 11.77 11.77 11.57 11.59 44,525
07/23/2015 11.76 11.86 11.75 11.77 118,900
07/22/2015 11.54 11.54 11.416 11.52 160,310
07/21/2015 12.255 12.3 12.14 12.24 125,166
07/20/2015 12.315 12.36 12.24 12.26 209,471
07/17/2015 12.36 12.43 12.31 12.408 142,523
07/16/2015 12.5 12.51 12.3 12.37 183,779
07/15/2015 12.375 12.4 12.23 12.265 134,136
07/14/2015 12.35 12.39 12.28 12.33 722,557
07/13/2015 12.47 12.49 12.36 12.47 82,825
07/10/2015 12.48 12.7 12.47 12.7 121,110
07/09/2015 12.01 12.08 11.97 12.035 84,702
07/08/2015 11.988 11.988 11.76 11.86 299,570
07/07/2015 12.01 12.18 11.79 12.14 202,395
07/06/2015 12.21 12.4 12.2 12.31 60,268
07/02/2015 12.58 12.662 12.45 12.5 205,764
07/01/2015 12.71 12.73 12.5645 12.63 56,054
06/30/2015 12.7 12.7 12.38 12.52 175,039
06/29/2015 12.91 12.94 12.68 12.68 62,568
06/26/2015 13.27 13.33 13.13 13.23 115,005
06/25/2015 13.21 13.33 13.14 13.29 49,129
06/24/2015 13.3 13.3 13.2 13.2 70,344
06/23/2015 13.4 13.42 13.29 13.295 80,552
06/22/2015 13.43 13.54 13.36 13.42 50,911
06/19/2015 13.015 13.05 12.88 13.02 101,291
06/18/2015 12.715 13.12 12.715 13 129,221
06/17/2015 12.97 13.0455 12.8501 13.006 96,641
06/16/2015 12.99 12.99 12.835 12.97 78,895
06/15/2015 12.725 12.89 12.725 12.88 128,126
06/12/2015 12.79 12.97 12.7 12.96 53,502
06/11/2015 12.82 12.91 12.69 12.76 55,286
06/10/2015 12.81 12.824 12.68 12.807 58,976
06/09/2015 12.705 12.73 12.58 12.72 44,527
06/08/2015 12.94 13.03 12.89 12.993 57,637
06/05/2015 13.055 13.11 12.96 13.04 69,298
06/04/2015 13.25 13.4 13.11 13.175 100,945
06/03/2015 13.3 13.46 13.238 13.39 430,961
06/02/2015 13.15 13.3 13.06 13.2 277,142
06/01/2015 13.15 13.16 12.99 13.075 281,078
05/29/2015 13.28 13.3 13.01 13.1 406,757
05/28/2015 13.512 13.64 13.26 13.299 538,949
05/27/2015 12.59 12.99 12.56 12.99 97,682
05/26/2015 12.76 12.76 12.61 12.7 64,334
05/22/2015 13 13.01 12.88 12.92 54,108
05/21/2015 13.2 13.24 13.14 13.21 54,960
05/20/2015 13.23 13.25 13.11 13.2 40,551
05/19/2015 13.095 13.2 13.07 13.12 58,102
05/18/2015 13.05 13.2 12.98 13.15 47,952
05/15/2015 13.018 13.09 12.95 13.09 56,315
05/14/2015 12.78 12.99 12.75 12.98 68,630
05/13/2015 12.84 12.9 12.69 12.77 63,515
05/12/2015 12.808 12.83 12.66 12.76 259,903
05/11/2015 12.77 12.79 12.69 12.76 108,316
05/08/2015 12.69 12.82 12.66 12.8 46,297
05/07/2015 12.69 12.74 12.63 12.72 82,796
05/06/2015 12.43 12.51 12.31 12.43 59,139
05/05/2015 12.265 12.5002 11.9913 12.06 168,907
05/04/2015 12.33 12.37 12.23 12.27 614,478
*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?