Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.97	21.16	19.97	21.16	3,300	-0.29(-1.37%)
Feb 27, 2020	21.22	21.45	21.20	21.45	2,367	-0.66(-2.97%)
Feb 26, 2020	22.27	22.27	22.11	22.11	20,894	+0.12(+0.55%)
Feb 25, 2020	21.99	21.99	21.99	21.99	4,336	-0.61(-2.70%)
Feb 21, 2020		22.60	22.60	22.60	0	-0.92(-3.93%)
Feb 20, 2020	23.92	23.92	23.48	23.52	35,287	-0.43(-1.77%)
Feb 19, 2020	24.02	24.02	23.95	23.95	73,220	+0.36(+1.53%)
Feb 18, 2020	23.72	23.72	23.53	23.59	305,443	-0.88(-3.58%)
Feb 14, 2020	24.50	24.50	24.46	24.46	1,000	-0.09(-0.35%)
Feb 13, 2020	24.55	24.80	24.55	24.55	15,848	-0.05(-0.20%)
Feb 12, 2020	24.60	24.60	24.60	24.60	120	+0.38(+1.55%)
Feb 11, 2020	24.22	24.22	24.22	24.22	208	+0.51(+2.14%)
Feb 10, 2020	23.72	23.72	23.72	23.72	3,309	-0.22(-0.91%)
Feb 07, 2020	23.93	23.93	23.93	23.93	3,700	-0.18(-0.73%)
Feb 06, 2020	24.11	24.11	24.11	24.11	3,133	-0.30(-1.23%)
Feb 05, 2020	24.43	24.43	24.41	24.41	6,149	+2.28(+10.29%)
Feb 04, 2020	22.13	22.13	22.13	22.13	135,128	+0.38(+1.76%)
Feb 03, 2020	21.75	21.75	21.75	21.75	222	-0.77(-3.43%)
Jan 31, 2020		22.52	22.52	22.52	108,357	+0.00(+0.00%)
Jan 30, 2020	22.52	22.52	22.52	22.52	35,180	-0.50(-2.18%)
Jan 29, 2020	23.21	23.21	22.98	23.02	6,262	+0.21(+0.94%)
Jan 28, 2020	22.77	22.81	22.77	22.81	10,160	-0.75(-3.18%)
Jan 27, 2020	23.64	23.64	23.56	23.56	415	-0.54(-2.24%)
Jan 24, 2020	24.20	24.32	24.10	24.10	1,300	+0.23(+0.96%)
Jan 23, 2020	23.87	24.00	23.87	23.87	1,004	+0.36(+1.53%)
Jan 21, 2020		23.51	23.51	23.51	0	-0.13(-0.55%)
Jan 17, 2020		23.64	23.64	23.64	328	+0.00(+0.00%)
Jan 16, 2020	23.80	23.80	23.64	23.64	1,209	-0.14(-0.59%)
Jan 14, 2020		23.78	23.78	23.78	0	-0.22(-0.92%)
Jan 10, 2020		24.00	24.00	24.00	0	-0.20(-0.83%)
Jan 09, 2020	24.00	24.20	24.00	24.20	629	+0.35(+1.47%)
Jan 08, 2020	23.85	23.85	23.85	23.85	200	+1.03(+4.51%)
Jan 07, 2020	22.82	22.82	22.82	22.82	1,399	+0.46(+2.08%)
Jan 06, 2020	22.35	22.36	22.32	22.36	26,402	-0.25(-1.08%)
Jan 03, 2020	22.69	22.73	22.60	22.60	7,700	+0.09(+0.40%)
Jan 02, 2020		22.51	22.51	22.51	91	+0.00(+0.00%)
Dec 31, 2019	22.55	22.55	22.51	22.51	600	+0.00(+0.00%)
Dec 30, 2019	22.51	22.51	22.51	22.51	125	+0.17(+0.76%)
Dec 26, 2019		22.34	22.34	22.34	0	+0.00(+0.00%)
Dec 24, 2019	22.34	22.34	22.34	22.34	2,400	-0.17(-0.76%)
Dec 23, 2019	22.51	22.51	22.51	22.51	306	-0.38(-1.67%)
Dec 19, 2019		22.89	22.89	22.89	0	+0.21(+0.91%)
Dec 18, 2019	22.68	22.68	22.68	22.68	221	-0.73(-3.12%)
Dec 13, 2019		23.41	23.41	23.41	0	+1.24(+5.62%)
Dec 12, 2019		22.17	22.17	22.17	4,130	+0.00(+0.00%)
Dec 11, 2019	22.17	22.17	22.17	22.17	190	+0.32(+1.46%)
Dec 10, 2019		21.85	21.85	21.85	85	+0.00(+0.00%)
Dec 06, 2019		21.85	21.85	21.85	0	+0.60(+2.82%)
Dec 05, 2019	21.25	21.25	21.25	21.25	181	+0.10(+0.47%)
Dec 04, 2019	21.15	21.15	21.15	21.15	111	-0.07(-0.33%)
Dec 03, 2019		21.22	21.22	21.22	4	+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.