Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.56	27.56	27.56	0	-0.30(-1.08%)
Dec 28, 2017	27.85	27.86	27.62	27.86	3,380	+0.36(+1.29%)
Dec 27, 2017	27.65	27.65	27.50	27.50	65,408	+0.40(+1.49%)
Dec 26, 2017	27.45	27.45	27.10	27.10	1,147	-0.30(-1.09%)
Dec 22, 2017	27.37	27.40	27.37	27.40	605	+0.04(+0.14%)
Dec 21, 2017	27.47	27.47	27.36	27.36	314	-0.14(-0.51%)
Dec 19, 2017		27.50	27.50	27.50	165	+0.16(+0.59%)
Dec 18, 2017	27.40	27.40	27.34	27.34	62,689	+0.44(+1.64%)
Dec 15, 2017	26.90	26.90	26.90	26.90	380	+0.00(+0.00%)
Dec 14, 2017	27.06	27.06	26.90	26.90	502	+0.04(+0.15%)
Dec 12, 2017		26.86	26.86	26.86	0	-0.34(-1.25%)
Dec 11, 2017	27.08	27.20	27.08	27.20	530	+0.28(+1.04%)
Dec 08, 2017	26.92	26.92	26.92	26.92	10,791	+0.33(+1.24%)
Dec 06, 2017		26.59	26.59	26.59	10	-0.26(-0.97%)
Dec 05, 2017	26.55	27.03	26.51	26.85	91,064	+0.22(+0.83%)
Dec 04, 2017	27.15	27.15	26.57	26.63	1,865	-0.39(-1.43%)
Dec 01, 2017	27.26	27.26	26.90	27.02	850	-0.91(-3.24%)
Nov 30, 2017	27.69	27.92	27.69	27.92	55,436	+0.22(+0.79%)
Nov 29, 2017	28.50	28.50	27.70	27.70	1,230	-1.09(-3.79%)
Nov 28, 2017	28.90	28.90	28.79	28.79	2,160	-0.32(-1.10%)
Nov 27, 2017	29.11	29.11	29.11	29.11	243	+0.14(+0.48%)
Nov 22, 2017		28.97	28.97	28.97	0	-0.70(-2.37%)
Nov 21, 2017	29.67	29.67	29.67	29.67	100	+1.03(+3.61%)
Nov 20, 2017	28.64	28.64	28.64	28.64	500	-0.11(-0.38%)
Nov 17, 2017	28.89	28.89	28.75	28.75	611,367	+0.02(+0.07%)
Nov 16, 2017	28.80	28.86	28.72	28.73	1,785	+0.76(+2.72%)
Nov 15, 2017	27.79	27.98	27.60	27.97	3,209	-0.34(-1.19%)
Nov 14, 2017	28.31	28.31	28.31	28.31	400	+0.91(+3.31%)
Nov 13, 2017	27.40	27.40	27.40	27.40	835	-0.06(-0.22%)
Nov 10, 2017	27.46	27.46	27.46	27.46	19,610	+0.19(+0.70%)
Nov 09, 2017	27.30	27.30	27.27	27.27	231	-1.15(-4.05%)
Nov 06, 2017		28.42	28.42	28.42	300	-0.03(-0.11%)
Nov 03, 2017	28.45	28.45	28.45	28.45	7,480	+0.69(+2.49%)
Nov 02, 2017	27.75	27.79	27.75	27.76	25,300	-0.94(-3.28%)
Nov 01, 2017	28.70	28.70	28.70	28.70	16,882	+1.05(+3.80%)
Oct 31, 2017	27.48	27.65	27.48	27.65	461	+0.39(+1.45%)
Oct 30, 2017	27.25	27.25	27.25	27.25	139	+0.45(+1.70%)
Oct 24, 2017		26.80	26.80	26.80	0	+0.45(+1.70%)
Oct 20, 2017		26.35	26.35	26.35	26	+0.03(+0.12%)
Oct 19, 2017	26.32	26.44	26.32	26.32	2,764	+0.02(+0.08%)
Oct 18, 2017	26.48	26.48	26.30	26.30	600	-0.18(-0.68%)
Oct 17, 2017	26.50	26.50	26.48	26.48	775	+0.81(+3.16%)
Oct 16, 2017	25.67	25.67	25.67	25.67	200	+0.08(+0.31%)
Oct 12, 2017		25.59	25.59	25.59	0	+0.11(+0.43%)
Oct 10, 2017		25.48	25.48	25.48	0	+0.29(+1.15%)
Oct 05, 2017		25.19	25.19	25.19	30	-0.43(-1.68%)
Oct 04, 2017	25.62	25.62	25.62	25.62	264	-0.09(-0.35%)

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.