Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	39.90	40.49	39.90	40.49	603	+1.52(+3.91%)
Jan 28, 2022	38.80	38.96	38.80	38.96	44,100	-1.08(-2.69%)
Jan 27, 2022	40.20	40.20	40.02	40.04	60,204	-0.02(-0.05%)
Jan 26, 2022	40.65	41.00	40.06	40.06	375	+0.99(+2.53%)
Jan 25, 2022	38.88	39.07	38.88	39.07	532	-0.58(-1.46%)
Jan 24, 2022	38.48	39.65	38.00	39.65	2,280	-1.53(-3.72%)
Jan 21, 2022	41.18	41.53	41.18	41.18	865	-0.95(-2.25%)
Jan 20, 2022	43.00	43.42	42.13	42.13	4,335	-0.82(-1.91%)
Jan 19, 2022	43.22	43.22	42.95	42.95	4,014	-0.57(-1.32%)
Jan 18, 2022	43.23	43.52	43.23	43.52	356	-0.62(-1.39%)
Jan 14, 2022				44.14	0	-2.41(-5.18%)
Jan 13, 2022	45.84	46.55	45.84	46.55	3,661	+1.59(+3.54%)
Jan 12, 2022	45.35	45.35	44.50	44.96	2,382	-1.06(-2.30%)
Jan 11, 2022	45.69	46.02	44.62	46.02	1,302	+2.87(+6.65%)
Jan 10, 2022	42.40	43.41	42.40	43.15	4,128	-3.52(-7.54%)
Jan 07, 2022	45.51	46.67	45.51	46.67	27,193	+0.73(+1.59%)
Jan 06, 2022	44.10	45.94	44.10	45.94	653	+1.52(+3.43%)
Jan 05, 2022	45.70	46.02	44.42	44.42	1,350	-2.16(-4.64%)
Jan 04, 2022	46.35	46.58	46.35	46.58	338	+0.58(+1.26%)
Jan 03, 2022	46.00	46.00	46.00	46.00	452	+0.05(+0.11%)
Dec 30, 2021		45.95	45.95	45.95	25	+0.02(+0.03%)
Dec 29, 2021	46.20	46.20	45.94	45.94	7,510	-0.02(-0.03%)
Dec 28, 2021	45.98	45.98	45.95	45.95	1,048	+0.20(+0.44%)
Dec 27, 2021	45.76	45.76	45.75	45.75	1,009	+0.42(+0.93%)
Dec 23, 2021	45.33	45.33	45.33	45.33	746	-0.32(-0.70%)
Dec 22, 2021	44.86	45.65	44.44	45.65	3,946	+0.27(+0.59%)
Dec 21, 2021	44.80	45.38	44.80	45.38	282	+2.12(+4.90%)
Dec 20, 2021	42.50	43.26	42.50	43.26	580	+0.90(+2.12%)
Dec 17, 2021	43.70	44.42	42.36	42.36	9,415	-1.49(-3.40%)
Dec 16, 2021	44.55	45.76	43.85	43.85	14,892	+0.37(+0.86%)
Dec 14, 2021		43.48	43.48	43.48	115	-0.70(-1.59%)
Dec 13, 2021	45.50	45.50	44.18	44.18	499	-1.16(-2.56%)
Dec 10, 2021	45.02	45.34	45.02	45.34	504	+0.09(+0.20%)
Dec 09, 2021	46.50	46.50	45.25	45.25	2,486	-2.11(-4.46%)
Dec 08, 2021	46.46	47.36	46.32	47.36	4,582	-0.34(-0.71%)
Dec 07, 2021	47.70	48.00	47.70	47.70	3,711	+1.80(+3.92%)
Dec 06, 2021	46.50	46.50	45.90	45.90	702	-0.13(-0.28%)
Dec 02, 2021		46.03	46.03	46.03	32	+1.25(+2.79%)
Nov 30, 2021		44.78	44.78	44.78	89	-0.04(-0.09%)
Nov 29, 2021	44.40	44.82	44.40	44.82	868	-1.55(-3.34%)
Nov 24, 2021		46.37	46.37	46.37	369	-0.53(-1.13%)
Nov 23, 2021	46.78	46.90	46.24	46.90	6,224	-0.87(-1.82%)
Nov 22, 2021	47.77	47.77	47.77	47.77	727	-1.10(-2.25%)
Nov 19, 2021	48.87	48.87	48.87	48.87	690	-0.33(-0.67%)
Nov 18, 2021	49.20	49.24	49.20	49.20	612	+0.26(+0.53%)
Nov 17, 2021	48.94	48.94	48.94	48.94	238	+0.45(+0.93%)
Nov 16, 2021	48.49	48.49	48.49	48.49	298	-0.20(-0.41%)
Nov 12, 2021		48.69	48.69	48.69	314	+0.60(+1.25%)
Nov 11, 2021	48.09	48.09	48.09	48.09	886	+0.09(+0.19%)
Nov 09, 2021	48.93	48.93	48.00	48.00	424,660	-1.70(-3.42%)
Nov 08, 2021	49.78	49.78	49.70	49.70	1,023	-0.08(-0.16%)
Nov 05, 2021	49.00	49.91	49.00	49.78	4,567	+1.13(+2.32%)
Nov 03, 2021		48.65	48.65	48.65	199	+0.91(+1.91%)
Nov 02, 2021	48.04	48.21	47.74	47.74	673	+0.42(+0.89%)

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.