Infineon Technologies Stock Price History, IFNNY Historical Prices

Add to My Stocks
$22.48 $0 (0%) IFNNY stock closing price Aug 16, 2017 (Closing)

The 10 year data of Infineon Technologies stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Infineon Technologies P/E ratio data for the stock. The stock price was at a 5 year high of 22.98 on 07 Jun, 2017 as seen from Infineon Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1622.3822.5422.3722.485109228.103.37
2017-08-1522.4022.4822.2722.485798928.103.37
2017-08-1422.6022.6822.4622.574763828.213.38
2017-08-1122.3122.5922.2922.598696628.243.38
2017-08-1022.5422.5722.3422.347678127.933.35
2017-08-0922.3722.6422.3422.648026428.303.39
2017-08-0822.5722.6122.4522.5311497428.163.37
2017-08-0722.5422.7522.5322.705532028.383.40
2017-08-0422.5122.6522.4422.6527415730.203.47
2017-08-0322.1422.1421.9622.0284526629.363.37
2017-08-0222.3922.3922.1622.2413438329.653.40
2017-08-0122.0922.2222.0122.058866229.403.38
2017-07-3121.6021.7521.5321.746130828.993.33
2017-07-2821.7521.8221.5321.606620628.803.31
2017-07-2721.9221.9421.3521.4117062628.553.28
2017-07-2621.7221.9421.6921.8913541029.193.35
2017-07-2521.5021.5221.3421.514179728.683.29
2017-07-2421.3721.5221.3321.4112154928.553.28
2017-07-2121.8421.8621.4821.7237963428.963.32
2017-07-2022.6222.7522.4622.732965830.313.48
2017-07-1922.4022.5122.3822.518651130.013.45
2017-07-1821.9722.1921.9722.164916129.553.39
2017-07-1722.0422.1121.9822.116420129.483.38
2017-07-1421.9722.2021.9622.202996729.603.40
2017-07-1322.0022.0721.8621.995298229.323.37
2017-07-1222.0022.1721.9822.154169329.533.39
2017-07-1121.3621.6021.3521.603297628.803.31
2017-07-1021.3221.4321.2521.435928628.573.28
2017-07-0721.1821.4321.1821.348595328.453.27
2017-07-0620.9321.2920.8921.2639182928.353.25
2017-07-0521.0421.3421.0121.345593728.453.27
2017-07-0321.4021.4321.0921.163187928.213.24
2017-06-3021.3621.3821.1021.308320528.403.26
2017-06-2921.3421.3720.9321.0710279228.093.23
2017-06-2821.6821.8821.5521.875977829.163.35
2017-06-2721.7721.8121.5721.576475628.763.30
2017-06-2622.2422.3021.9521.966720929.283.36
2017-06-2321.8722.1121.8522.087461329.443.38
2017-06-2221.8621.9321.7921.874497529.163.35
2017-06-2121.9422.0221.8821.927054329.233.36
2017-06-2022.2722.3522.0122.0510702129.403.38
2017-06-1922.4022.5022.3522.378130229.833.42
2017-06-1621.9922.2021.9822.1510205329.533.39
2017-06-1521.4721.6021.3821.5812107128.773.30
2017-06-1422.4522.4621.7721.8917615329.193.35
2017-06-1322.1722.2622.0022.1151400229.483.38
2017-06-1221.5921.8821.2421.7616487729.013.33
2017-06-0922.7122.8622.3622.3652721529.813.42
2017-06-0822.7822.7922.5922.717553130.283.48
2017-06-0722.8223.0022.8022.9811175730.643.52
2017-06-0622.6522.7622.6422.6864017930.243.47
2017-06-0522.7223.0122.7122.8852797730.513.50
2017-06-0222.6122.9022.5722.87105892330.493.50
2017-06-0122.0722.2222.0722.224537329.633.40
2017-05-3122.3422.4122.0622.158424829.533.39
2017-05-3022.0422.1822.0422.1613557729.553.39
2017-05-290.000.000.0021.980N/AN/A
2017-05-2621.8422.0321.8421.9820728729.313.36
2017-05-2521.8822.1321.8822.08117021429.443.38
2017-05-2421.7621.9221.7621.844458529.123.34
2017-05-2321.5521.5921.4521.462840628.613.29
2017-05-2221.3321.4721.3121.398714928.523.27
2017-05-1921.3421.6021.3321.547062828.723.30
2017-05-1820.8621.2320.8621.206217428.273.25
2017-05-1721.5521.5621.1521.175896528.223.24
2017-05-1621.6021.7221.5621.664509328.883.32
2017-05-1521.3821.4921.2921.424341128.563.28
2017-05-1220.7020.8020.6520.794004927.723.18
2017-05-1120.7120.7720.6120.722029127.633.17
2017-05-1020.6620.7420.6120.644130327.523.16
2017-05-0920.3920.5020.3220.375858627.153.12
2017-05-0820.3720.3820.3120.373360327.163.12
2017-05-0520.5220.7720.5220.753261527.673.18
2017-05-0420.3120.4220.2320.395328827.553.16
2017-05-0320.6420.7820.6420.684419527.953.21
2017-05-0220.7820.7820.5720.762145528.053.22
2017-05-0120.6520.7620.6220.722980728.003.21
2017-04-2820.7620.7920.6120.682399027.953.21
2017-04-2720.6220.6720.5420.642282827.893.20
2017-04-2620.7920.8520.6620.712968427.993.21
2017-04-2520.5120.7020.4920.705480227.973.21
2017-04-2420.4720.6020.4720.584391827.813.19
2017-04-2119.6219.6219.4519.481505526.323.02
2017-04-2019.7819.9419.7819.871840726.853.08
2017-04-1919.7619.7619.4819.482511126.323.02
2017-04-1819.6619.6919.5419.663257026.563.05
2017-04-1720.0020.0019.5019.6811952726.603.05
2017-04-140.000.000.0019.540N/AN/A
2017-04-1319.6119.7119.5219.5413963426.413.03
Get more Data

Infineon Technologies Stock Chart

View IFNNY PE ratio, PS ratio stocks charts and compare with peers.
IFNNY Chart
Note: Compare Infineon Technologies stock price history with the index and industry peers.

Infineon Technologies Historical Prices: Past 5 years

Max Stock Price 22.98 Jun 07,2017
Min Stock Price 6.36 Sep 26,2012
Avg Stock Price 12.55

Infineon Technologies Historical PE ratio: Past 5 years

Max PE Ratio 34 Dec 30,2013
Min PE Ratio 10.43 Sep 26,2012
Avg PE Ratio 23.04

Infineon Technologies Historical PS ratio: Past 5 years

Max PS Ratio 3.52 Jun 07,2017
Min PS Ratio 1.26 Sep 26,2012
Avg PS Ratio 2.3

IFNNY Industry Peers

Company Price Change (%)
Broadcom (AVGO)253.420.27 (0.11%)
Arm (ARMH)67.770 (0%)
Toshiba (TOSYY)16.350.23 (1.43%)
Panasonic (PCRFY)13.550.03 (0.22%)
Nxp Semiconductor (NXPI)112.790.04 (0.04%)
Siemens Aktiengesellschaft (SIEGY)65.931.27 (1.96%)
On Semiconductor (ON)16.50.05 (0.3%)

Infineon Technologies historical quotes helps an investor analyze a company's history and do Infineon Technologies stock analysis . The price and volume changes on a daily basis is provided in the Infineon Technologies stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. IFNNY saw a high of 22.54, and a low of 22.37 on last trading day. The company's P/S ratio was at a high of 3.52 on 07 Jun, 2017 according to our Infineon Technologies stock market history data. .