Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.10	14.19	14.10	14.10	15,100	+0.00(+0.00%)
Feb 26, 2004	13.91	14.19	14.10	14.10	15,100	+0.19(+1.34%)
Feb 25, 2004	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Feb 24, 2004	15.17	13.91	13.74	13.91	12,451	-1.26(-8.29%)
Feb 23, 2004	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Feb 20, 2004	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Feb 19, 2004	15.24	15.21	15.17	15.17	8,500	+0.09(+0.60%)
Feb 18, 2004	15.08	15.10	15.05	15.08	900	+0.00(+0.00%)
Feb 17, 2004	15.08	15.08	15.08	15.08	900	+0.00(+0.00%)
Feb 13, 2004	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Feb 12, 2004	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Feb 11, 2004	15.15	15.10	15.05	15.08	83,632	-0.07(-0.47%)
Feb 10, 2004	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Feb 09, 2004	14.85	15.28	15.15	15.15	13,370	+0.30(+2.02%)
Feb 06, 2004	14.64	14.86	14.73	14.85	45,638	+0.21(+1.44%)
Feb 05, 2004	14.83	14.74	14.64	14.64	47,000	-0.19(-1.28%)
Feb 04, 2004	15.16	14.97	14.83	14.83	12,700	-0.07(-0.48%)
Feb 03, 2004	14.90	14.90	14.90	14.90	0	+0.00(+0.00%)
Feb 02, 2004	14.64	15.01	14.80	14.90	50,261	+0.26(+1.78%)
Jan 30, 2004	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Jan 29, 2004	15.00	14.66	14.63	14.64	3,000	-0.36(-2.41%)
Jan 28, 2004	14.76	15.00	15.00	15.00	15,600	+0.24(+1.66%)
Jan 27, 2004	14.46	14.82	14.70	14.76	88,863	+0.29(+2.01%)
Jan 26, 2004	14.46	14.46	14.46	14.46	0	+0.00(+0.00%)
Jan 23, 2004	14.40	14.46	14.45	14.46	6,000	+0.07(+0.47%)
Jan 22, 2004	14.55	14.52	14.40	14.40	46,978	-0.15(-1.05%)
Jan 21, 2004	14.55	14.55	14.55	14.55	0	+0.00(+0.00%)
Jan 20, 2004	14.46	14.80	14.32	14.55	72,666	+0.09(+0.61%)
Jan 16, 2004	14.46	14.46	14.46	14.46	0	+0.00(+0.00%)
Jan 15, 2004	14.77	14.54	14.37	14.46	63,662	-0.31(-2.08%)
Jan 14, 2004	14.68	14.77	14.73	14.77	14,700	+0.09(+0.61%)
Jan 13, 2004	14.90	14.88	14.68	14.68	126,700	-0.22(-1.48%)
Jan 12, 2004	15.50	15.10	14.90	14.90	90,982	-0.60(-3.87%)
Jan 09, 2004	15.50	15.50	15.50	15.50	0	+0.58(+3.89%)
Jan 08, 2004	14.92	14.92	14.92	14.92	0	+0.00(+0.00%)
Jan 07, 2004	14.20	14.92	14.92	14.92	1,185	+1.32(+9.71%)
Dec 31, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Dec 30, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Dec 29, 2003	13.21	13.60	13.60	13.60	3,000	+0.39(+2.95%)
Dec 26, 2003	13.21	13.21	13.21	13.21	0	+0.00(+0.00%)
Dec 24, 2003	13.21	13.21	13.21	13.21	0	+0.00(+0.00%)
Dec 23, 2003	13.30	13.21	13.21	13.21	2,000	-0.09(-0.67%)
Dec 22, 2003	13.30	13.30	13.30	13.30	0	+0.00(+0.00%)
Dec 19, 2003	13.25	13.32	13.27	13.30	15,100	+0.16(+1.18%)
Dec 18, 2003	13.14	13.14	13.14	13.14	0	-0.87(-6.20%)
Dec 17, 2003	14.01	14.01	14.01	14.01	0	+0.00(+0.00%)
Dec 16, 2003	14.01	14.01	14.01	14.01	0	+0.08(+0.61%)
Dec 15, 2003	13.93	13.93	13.93	13.93	0	+0.09(+0.65%)
Dec 12, 2003	13.84	13.84	13.84	13.84	0	+0.15(+1.13%)
Dec 11, 2003	13.68	13.68	13.68	13.68	0	-0.51(-3.57%)
Dec 10, 2003	14.19	14.19	14.19	14.19	0	+0.29(+2.08%)
Dec 09, 2003	13.90	13.90	13.90	13.90	0	-0.10(-0.71%)
Dec 08, 2003	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Dec 05, 2003	14.62	14.62	14.62	14.00	0	-0.93(-6.23%)
Dec 04, 2003	14.93	14.93	14.93	14.93	0	+0.83(+5.89%)
Dec 03, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Dec 02, 2003	14.10	14.10	14.10	14.10	0	+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.