Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022				35.22	0	-1.12(-3.08%)
Mar 30, 2022	34.68	36.34	34.68	36.34	672	+0.12(+0.32%)
Mar 29, 2022	36.68	36.68	36.23	36.23	256	+2.27(+6.70%)
Mar 28, 2022	34.00	34.00	33.95	33.95	1,002	+0.03(+0.09%)
Mar 25, 2022	34.65	34.65	33.92	33.92	1,828	+0.27(+0.81%)
Mar 24, 2022	33.65	33.65	33.65	33.65	62,255	+1.66(+5.18%)
Mar 23, 2022	33.00	33.00	31.99	31.99	82,933	-1.88(-5.55%)
Mar 22, 2022	33.59	33.87	33.59	33.87	4,398	+0.20(+0.59%)
Mar 21, 2022	33.59	33.67	33.59	33.67	2,765	+0.27(+0.81%)
Mar 18, 2022	33.40	33.40	33.40	33.40	163	+1.00(+3.09%)
Mar 17, 2022	32.40	32.40	32.40	32.40	560	-1.04(-3.10%)
Mar 16, 2022	32.35	33.44	32.35	33.44	3,244	+2.27(+7.27%)
Mar 15, 2022	31.17	31.17	31.17	31.17	157	-0.27(-0.86%)
Mar 14, 2022	31.45	31.45	30.50	31.44	2,068	+1.19(+3.93%)
Mar 11, 2022	30.36	31.59	30.25	30.25	9,818	-0.10(-0.33%)
Mar 10, 2022	30.35	30.35	30.24	30.35	4,895	-0.91(-2.91%)
Mar 09, 2022	31.26	31.26	31.26	31.26	488	+1.16(+3.85%)
Mar 08, 2022	28.70	30.10	28.70	30.10	13,476	+1.33(+4.64%)
Mar 07, 2022	29.05	29.05	28.41	28.77	619	-1.71(-5.62%)
Mar 04, 2022	30.82	30.82	30.25	30.48	202,976	-2.12(-6.50%)
Mar 03, 2022	33.10	33.10	32.60	32.60	505	-0.57(-1.71%)
Mar 02, 2022	33.17	33.17	33.17	33.17	1,594	+1.36(+4.27%)
Mar 01, 2022	32.79	32.79	31.65	31.81	7,701	-2.19(-6.44%)
Feb 28, 2022	32.80	34.16	32.80	34.00	1,409	-0.61(-1.76%)
Feb 25, 2022	35.28	35.28	34.61	34.61	962	+0.45(+1.32%)
Feb 24, 2022	32.95	34.16	32.95	34.16	7,638	+0.11(+0.32%)
Feb 23, 2022	34.05	34.05	34.05	34.05	263	-1.23(-3.49%)
Feb 22, 2022	35.28	35.28	35.28	35.28	3,109	-1.04(-2.86%)
Feb 18, 2022				36.32	0	-0.83(-2.23%)
Feb 17, 2022	37.15	37.82	37.15	37.15	2,068	+0.05(+0.13%)
Feb 16, 2022	37.10	37.10	37.10	37.10	8,961	-0.62(-1.66%)
Feb 15, 2022	37.73	37.73	37.73	37.73	333	+0.70(+1.90%)
Feb 14, 2022	37.02	37.02	37.02	37.02	413	-0.43(-1.15%)
Feb 11, 2022	37.60	38.50	37.45	37.45	1,940	-1.73(-4.42%)
Feb 10, 2022	39.15	39.18	38.38	39.18	2,056	-0.68(-1.71%)
Feb 09, 2022	38.48	39.86	38.48	39.86	7,387	+3.47(+9.54%)
Feb 08, 2022	36.39	36.39	36.39	36.39	1,578	-2.49(-6.40%)
Feb 04, 2022				38.88	296	-1.12(-2.80%)
Feb 03, 2022	39.85	40.00	39.85	40.00	6,670	-2.12(-5.03%)
Feb 02, 2022	42.12	42.12	42.05	42.12	6,515	+1.36(+3.34%)
Feb 01, 2022	40.74	40.76	40.74	40.76	151,444	+0.27(+0.68%)
Jan 31, 2022	39.90	40.49	39.90	40.49	603	+1.52(+3.91%)
Jan 28, 2022	38.80	38.96	38.80	38.96	44,100	-1.08(-2.69%)
Jan 27, 2022	40.20	40.20	40.02	40.04	60,204	-0.02(-0.05%)
Jan 26, 2022	40.65	41.00	40.06	40.06	375	+0.99(+2.53%)
Jan 25, 2022	38.88	39.07	38.88	39.07	532	-0.58(-1.46%)
Jan 24, 2022	38.48	39.65	38.00	39.65	2,280	-1.53(-3.72%)
Jan 21, 2022	41.18	41.53	41.18	41.18	865	-0.95(-2.25%)
Jan 20, 2022	43.00	43.42	42.13	42.13	4,335	-0.82(-1.91%)
Jan 19, 2022	43.22	43.22	42.95	42.95	4,014	-0.57(-1.32%)
Jan 18, 2022	43.23	43.52	43.23	43.52	356	-0.62(-1.39%)
Jan 14, 2022				44.14	0	-2.41(-5.18%)
Jan 13, 2022	45.84	46.55	45.84	46.55	3,661	+1.59(+3.54%)
Jan 12, 2022	45.35	45.35	44.50	44.96	2,382	-1.06(-2.30%)
Jan 11, 2022	45.69	46.02	44.62	46.02	1,302	+2.87(+6.65%)
Jan 10, 2022	42.40	43.41	42.40	43.15	4,128	-3.52(-7.54%)
Jan 07, 2022	45.51	46.67	45.51	46.67	27,193	+0.73(+1.59%)
Jan 06, 2022	44.10	45.94	44.10	45.94	653	+1.52(+3.43%)
Jan 05, 2022	45.70	46.02	44.42	44.42	1,350	-2.16(-4.64%)
Jan 04, 2022	46.35	46.58	46.35	46.58	338	+0.58(+1.26%)

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.