Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020		28.00	28.00	28.00	0	+0.00(+0.00%)
Oct 29, 2020	28.00	28.00	28.00	28.00	570	+0.25(+0.90%)
Oct 28, 2020	27.58	27.75	27.58	27.75	255	-2.45(-8.11%)
Oct 27, 2020	30.20	30.20	30.20	30.20	200	-1.16(-3.70%)
Oct 26, 2020	31.65	31.65	31.36	31.36	637	-0.25(-0.79%)
Oct 23, 2020		31.61	31.61	31.61	2,304	+0.00(+0.00%)
Oct 22, 2020	31.61	31.61	31.61	31.61	11,536	-0.39(-1.22%)
Oct 21, 2020		32.00	32.00	32.00	3	+0.00(+0.00%)
Oct 20, 2020	32.35	32.35	32.00	32.00	633	-0.65(-1.99%)
Oct 19, 2020		32.65	32.65	32.65	1	+0.00(+0.00%)
Oct 15, 2020		32.65	32.65	32.65	0	+0.00(+0.00%)
Oct 14, 2020	33.00	33.00	32.65	32.65	250	+0.55(+1.71%)
Oct 13, 2020	32.05	32.10	32.05	32.10	361	-1.12(-3.39%)
Oct 12, 2020		32.35	32.35	33.23	16,618	+0.88(+2.70%)
Oct 09, 2020	32.85	32.85	32.35	32.35	4,600	+0.60(+1.89%)
Oct 08, 2020	31.81	31.81	31.75	31.75	1,010	+0.95(+3.08%)
Oct 07, 2020	30.80	30.95	30.80	30.80	1,739	+0.30(+1.00%)
Oct 06, 2020	30.50	30.50	30.50	30.50	1,593	+0.15(+0.50%)
Oct 05, 2020	30.34	30.34	30.34	30.34	3,149	+0.56(+1.90%)
Oct 02, 2020	29.78	29.78	29.78	29.78	100	-0.51(-1.69%)
Oct 01, 2020	30.18	30.29	30.11	30.29	141,438	+1.78(+6.24%)
Sep 30, 2020	28.51	28.51	28.51	28.51	403	+0.66(+2.37%)
Sep 29, 2020		27.85	27.85	27.85	53	+0.00(+0.00%)
Sep 28, 2020	27.85	27.85	27.85	27.85	3,286	+0.77(+2.84%)
Sep 24, 2020		27.08	27.08	27.08	0	-0.17(-0.62%)
Sep 23, 2020	27.43	27.43	27.25	27.25	1,516	-0.09(-0.32%)
Sep 22, 2020	27.45	27.45	27.34	27.34	4,864	+0.29(+1.07%)
Sep 21, 2020	27.40	27.40	27.05	27.05	518	-1.47(-5.15%)
Sep 18, 2020	28.52	28.52	28.52	28.52	700	-0.23(-0.80%)
Sep 17, 2020		28.75	28.75	28.75	65	+0.00(+0.00%)
Sep 16, 2020	28.75	28.75	28.75	28.75	339	+0.00(+0.00%)
Sep 15, 2020	29.25	29.25	28.75	28.75	1,600	-0.45(-1.54%)
Sep 14, 2020	29.00	29.20	29.00	29.20	559	+1.10(+3.91%)
Sep 11, 2020	28.33	28.33	28.10	28.10	1,100	-0.10(-0.35%)
Sep 10, 2020	28.56	28.56	28.20	28.20	401	+0.01(+0.04%)
Sep 09, 2020	28.28	28.28	28.19	28.19	394	+1.19(+4.41%)
Sep 08, 2020	26.95	27.00	26.87	27.00	53,664	-0.05(-0.19%)
Sep 04, 2020	26.95	27.05	26.95	27.05	400	-0.25(-0.91%)
Sep 03, 2020	27.72	27.72	27.30	27.30	312	-1.10(-3.87%)
Sep 02, 2020	28.40	28.40	28.40	28.40	3,358	+0.48(+1.72%)
Sep 01, 2020	28.00	28.00	27.92	27.92	7,404	+0.29(+1.06%)
Aug 31, 2020	27.50	27.85	27.50	27.63	2,619	+0.33(+1.20%)
Aug 28, 2020		27.30	27.30	27.30	68	+0.00(+0.00%)
Aug 27, 2020	27.40	27.40	27.25	27.30	10,102	-0.70(-2.50%)
Aug 26, 2020	27.89	28.00	27.89	28.00	810	+0.63(+2.29%)
Aug 25, 2020	27.37	27.37	27.37	27.37	765	+0.71(+2.67%)
Aug 24, 2020	27.40	27.40	26.61	26.66	2,121	+0.66(+2.54%)
Aug 21, 2020	26.00	26.00	26.00	26.00	2,700	-0.17(-0.65%)
Aug 20, 2020		26.60	26.60	26.17	183	-0.43(-1.61%)
Aug 19, 2020	26.80	26.80	26.57	26.60	6,279	-0.20(-0.75%)
Aug 18, 2020	27.28	27.28	26.80	26.80	904	+0.89(+3.43%)
Aug 17, 2020		25.91	25.91	25.91	2	+0.00(+0.00%)
Aug 14, 2020	25.91	25.91	25.91	25.91	100	-0.24(-0.92%)
Aug 13, 2020	26.15	26.15	26.15	26.15	439	+0.00(+0.00%)
Aug 12, 2020		26.15	26.15	26.15	45,502	+0.00(+0.00%)
Aug 11, 2020	26.15	26.15	26.15	26.15	754	+0.83(+3.28%)
Aug 10, 2020	25.40	25.40	25.32	25.32	50,300	-0.38(-1.48%)
Aug 07, 2020	25.70	25.70	25.70	25.70	200	-0.03(-0.12%)
Aug 06, 2020	25.80	25.80	25.69	25.73	3,900	+0.20(+0.78%)
Aug 05, 2020	25.80	25.80	25.53	25.53	400	+0.03(+0.12%)
Aug 04, 2020		25.50	25.50	25.50	3	+0.00(+0.00%)

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.