Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2020	30.10	30.10	29.93	29.93	958	+1.93(+6.88%)
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%)

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.