Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.63	40.63	39.75	39.75	1,400	-0.90(-2.21%)
Jan 28, 2021	40.80	40.80	40.65	40.65	891	-0.28(-0.68%)
Jan 27, 2021		40.93	40.93	40.93	72	+0.00(+0.00%)
Jan 26, 2021	40.85	40.93	40.85	40.93	1,371	-0.07(-0.17%)
Jan 25, 2021	42.44	42.44	41.00	41.00	708	-1.44(-3.39%)
Jan 22, 2021	42.40	42.44	42.40	42.44	400	-0.91(-2.10%)
Jan 21, 2021	43.15	43.35	43.00	43.35	984	+1.29(+3.07%)
Jan 20, 2021	42.33	42.52	42.06	42.06	2,001	+1.09(+2.66%)
Jan 19, 2021	40.97	41.32	40.97	40.97	1,932	+0.37(+0.91%)
Jan 15, 2021	40.65	41.08	40.35	40.60	3,600	-0.98(-2.36%)
Jan 14, 2021	42.10	42.10	41.58	41.58	1,755	-1.12(-2.62%)
Jan 13, 2021	42.30	42.70	42.30	42.70	1,486	+0.66(+1.58%)
Jan 12, 2021	41.55	42.20	41.55	42.03	29,182	+0.63(+1.53%)
Jan 11, 2021	40.90	41.40	40.70	41.40	8,451	-0.40(-0.96%)
Jan 08, 2021	42.00	42.00	41.80	41.80	1,700	+2.55(+6.50%)
Jan 07, 2021	38.55	39.39	38.09	39.25	16,812	+0.42(+1.08%)
Jan 06, 2021	38.84	38.84	38.83	38.83	364	+0.18(+0.47%)
Jan 05, 2021	38.65	38.65	38.65	38.65	442	-0.09(-0.23%)
Jan 04, 2021	39.19	39.19	38.74	38.74	3,496	-0.20(-0.52%)
Dec 31, 2020		38.94	38.94	38.94	195	-0.81(-2.04%)
Dec 30, 2020	39.75	39.75	39.75	39.75	195	+1.25(+3.25%)
Dec 29, 2020	38.65	38.80	38.50	38.50	4,338	+1.15(+3.08%)
Dec 28, 2020		37.35	37.35	37.35	46	+0.00(+0.00%)
Dec 24, 2020	39.05	39.05	37.35	37.35	1,600	-0.99(-2.58%)
Dec 23, 2020	38.60	38.60	37.75	38.34	25,096	+0.84(+2.24%)
Dec 22, 2020	37.40	37.50	37.40	37.50	669	+0.88(+2.40%)
Dec 21, 2020		37.69	37.69	36.62	24,286	-1.07(-2.84%)
Dec 18, 2020	37.90	37.90	37.69	37.69	1,000	-0.16(-0.42%)
Dec 17, 2020	37.99	37.99	37.85	37.85	375	+0.87(+2.36%)
Dec 16, 2020	37.21	37.21	36.98	36.98	861	+1.01(+2.82%)
Dec 15, 2020		35.65	35.65	35.97	293	+0.32(+0.88%)
Dec 14, 2020	36.01	36.01	35.65	35.65	516	+0.73(+2.11%)
Dec 11, 2020	35.11	35.11	34.79	34.91	13,400	-0.36(-1.01%)
Dec 10, 2020		35.27	35.27	35.27	122	+0.00(+0.00%)
Dec 09, 2020	35.69	35.70	35.27	35.27	1,079	-1.03(-2.84%)
Dec 08, 2020	36.60	36.60	36.30	36.30	921	-0.29(-0.79%)
Dec 07, 2020	36.59	36.59	36.59	36.59	341	+1.76(+5.05%)
Dec 04, 2020		34.83	34.83	34.83	124	+0.00(+0.00%)
Dec 03, 2020	34.83	34.83	34.83	34.83	1,650	-0.53(-1.50%)
Dec 02, 2020		35.36	35.36	35.36	33	+0.00(+0.00%)
Dec 01, 2020	35.36	35.36	35.36	35.36	554	-0.03(-0.08%)
Nov 30, 2020	35.55	35.55	35.39	35.39	3,302	+0.39(+1.11%)
Nov 27, 2020	34.82	35.00	34.82	35.00	800	+1.00(+2.94%)
Nov 25, 2020	34.00	34.00	34.00	34.00	300	+0.60(+1.80%)
Nov 24, 2020	33.40	33.40	33.40	33.40	1,115	+1.10(+3.41%)
Nov 23, 2020	32.46	32.90	32.30	32.30	12,323	+0.01(+0.02%)
Nov 20, 2020	32.25	32.29	32.25	32.29	3,000	+0.43(+1.36%)
Nov 19, 2020	31.86	31.86	31.86	31.86	2,086	+0.21(+0.66%)
Nov 18, 2020		31.90	31.90	31.65	1,011	-0.25(-0.78%)
Nov 17, 2020	31.90	32.00	31.90	31.90	2,459	-0.25(-0.78%)
Nov 16, 2020	32.01	32.15	31.85	32.15	2,724	+0.59(+1.87%)
Nov 13, 2020		31.43	31.43	31.56	363	+0.13(+0.43%)
Nov 12, 2020		31.43	31.43	31.43	90	+0.00(+0.00%)
Nov 11, 2020		30.80	30.80	31.43	11,856	+0.62(+2.03%)
Nov 10, 2020	31.23	31.23	30.80	30.80	92,648	-1.14(-3.57%)
Nov 09, 2020	31.50	32.23	31.50	31.94	2,915	+0.44(+1.40%)
Nov 06, 2020	31.05	31.50	31.05	31.50	1,400	+0.40(+1.29%)
Nov 05, 2020	31.37	31.37	31.10	31.10	740	+1.05(+3.49%)
Nov 04, 2020	30.05	30.05	30.05	30.05	812	+0.12(+0.42%)

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.