Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	25.36	25.36	24.34	24.82	4,514	+0.71(+2.97%)
Oct 28, 2022	24.09	24.11	24.09	24.11	3,680	-2.12(-8.10%)
Oct 26, 2022				26.23	0	+1.88(+7.74%)
Oct 24, 2022				24.35	115	-0.23(-0.94%)
Oct 21, 2022	24.61	24.65	24.55	24.58	36,539	+0.81(+3.41%)
Oct 20, 2022	23.51	24.75	23.51	23.77	73,286	-0.63(-2.58%)
Oct 19, 2022	23.46	24.40	23.46	24.40	1,335	+0.01(+0.04%)
Oct 18, 2022	24.98	24.98	24.39	24.39	17,223	+0.45(+1.88%)
Oct 17, 2022	23.95	23.95	23.94	23.94	7,232	+0.89(+3.86%)
Oct 14, 2022	23.05	23.05	23.05	23.05	130	-0.99(-4.12%)
Oct 13, 2022	22.25	24.04	22.25	24.04	13,624	+1.34(+5.90%)
Oct 12, 2022	22.70	22.70	22.70	22.70	20,474	+0.19(+0.84%)
Oct 11, 2022	22.35	22.51	22.35	22.51	531	-0.74(-3.18%)
Oct 10, 2022	23.82	23.82	23.25	23.25	1,306	-1.85(-7.37%)
Oct 06, 2022				25.10	5	+0.08(+0.30%)
Oct 05, 2022	25.00	25.50	25.00	25.02	9,044	+0.52(+2.14%)
Oct 04, 2022	24.50	24.50	24.50	24.50	332	+2.84(+13.11%)
Sep 30, 2022				21.66	40	+0.20(+0.93%)
Sep 29, 2022	21.46	21.46	21.46	21.46	742	-0.96(-4.28%)
Sep 28, 2022	21.29	22.50	21.29	22.42	7,255	+0.22(+0.99%)
Sep 27, 2022	23.34	23.34	22.20	22.20	349	-0.01(-0.05%)
Sep 26, 2022	22.21	22.21	22.21	22.21	670	-0.27(-1.18%)
Sep 23, 2022	22.48	22.48	22.48	22.48	211	-0.77(-3.33%)
Sep 22, 2022	23.25	23.25	23.25	23.25	205	-1.05(-4.32%)
Sep 21, 2022	24.30	24.30	24.30	24.30	230	+0.80(+3.40%)
Sep 20, 2022	23.50	23.50	23.50	23.50	313	+0.09(+0.38%)
Sep 19, 2022	24.29	24.29	23.41	23.41	2,521	+0.26(+1.12%)
Sep 16, 2022	23.31	23.31	23.15	23.15	1,365	-1.31(-5.36%)
Sep 14, 2022				24.46	57	+0.62(+2.60%)
Sep 13, 2022	25.40	25.40	23.84	23.84	520	-3.16(-11.70%)
Sep 12, 2022	26.55	27.00	26.55	27.00	386	+1.36(+5.30%)
Sep 09, 2022	25.55	25.64	25.50	25.64	2,084	+1.26(+5.17%)
Sep 08, 2022	24.50	24.50	24.38	24.38	5,640	+0.43(+1.80%)
Sep 07, 2022	23.61	23.95	23.61	23.95	2,434	+0.55(+2.35%)
Sep 06, 2022	23.56	24.60	23.40	23.40	18,121	-1.79(-7.11%)
Sep 02, 2022	24.80	25.19	24.80	25.19	15,107	+1.37(+5.75%)
Sep 01, 2022	23.82	23.82	23.82	23.82	36,952	-0.61(-2.52%)
Aug 31, 2022	24.43	25.46	24.43	24.43	1,941	-0.67(-2.65%)
Aug 29, 2022				25.10	84	+0.38(+1.54%)
Aug 26, 2022	25.50	25.50	24.72	24.72	383	-0.02(-0.08%)
Aug 24, 2022				24.74	34	-0.47(-1.86%)
Aug 23, 2022	25.21	25.21	25.21	25.21	1,103	+0.05(+0.20%)
Aug 22, 2022	25.16	25.16	25.16	25.16	40,600	-1.11(-4.21%)
Aug 19, 2022	26.66	26.66	26.27	26.27	127,199	-0.61(-2.25%)
Aug 18, 2022	26.87	26.87	26.87	26.87	1,286	+0.21(+0.79%)
Aug 17, 2022	26.94	26.94	26.66	26.66	3,306	-1.34(-4.79%)
Aug 15, 2022				28.00	30	+0.05(+0.16%)
Aug 12, 2022	27.95	28.04	27.95	27.95	1,579	+0.03(+0.13%)
Aug 11, 2022	27.92	27.92	27.92	27.92	307	-0.08(-0.29%)
Aug 10, 2022	27.56	28.00	27.56	28.00	2,324	+0.98(+3.65%)
Aug 09, 2022	27.02	27.02	27.02	27.02	775	-1.02(-3.66%)
Aug 08, 2022	27.83	28.20	27.83	28.04	1,392	-0.30(-1.04%)
Aug 05, 2022	28.34	28.34	28.34	28.34	4,575	-0.95(-3.24%)
Aug 04, 2022	29.08	29.29	29.08	29.29	1,349	+1.91(+7.00%)
Aug 03, 2022	27.37	27.37	27.37	27.37	303	+0.39(+1.45%)
Aug 02, 2022	27.05	27.21	26.75	26.98	4,386	-0.77(-2.77%)

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.