Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	13.15	12.86	12.73	12.86	64,250	-0.29(-2.20%)
Apr 29, 2004	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Apr 28, 2004	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Apr 27, 2004	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Apr 26, 2004	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Apr 23, 2004	13.40	13.15	13.15	13.15	1,695	-0.25(-1.87%)
Apr 22, 2004	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Apr 21, 2004	14.50	13.71	13.40	13.40	49,926	-1.10(-7.57%)
Apr 20, 2004	14.12	14.52	14.46	14.50	42,800	+0.38(+2.68%)
Apr 19, 2004	14.10	14.12	14.00	14.12	15,546	+0.02(+0.14%)
Apr 16, 2004	15.20	14.13	14.01	14.10	34,420	-1.10(-7.25%)
Apr 15, 2004	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Apr 14, 2004	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Apr 13, 2004	15.20	15.20	15.20	15.20	0	+0.00(+0.00%)
Apr 12, 2004	15.15	15.20	15.20	15.20	1,005	+0.05(+0.33%)
Apr 08, 2004	15.60	15.15	15.15	15.15	1,000	-0.45(-2.88%)
Apr 07, 2004	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Apr 06, 2004	15.60	15.60	15.60	15.60	0	+0.00(+0.00%)
Apr 05, 2004	15.60	15.60	15.60	15.60	650	+0.25(+1.63%)
Apr 02, 2004	14.90	15.35	15.34	15.35	46,814	+0.45(+3.02%)
Apr 01, 2004	14.00	14.90	14.64	14.90	67,308	+0.90(+6.42%)
Mar 31, 2004	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Mar 30, 2004	13.92	14.00	14.00	14.00	3,000	+0.08(+0.57%)
Mar 29, 2004	13.86	13.92	13.90	13.92	8,500	+0.06(+0.42%)
Mar 26, 2004	13.86	13.86	13.86	13.86	0	+0.00(+0.00%)
Mar 25, 2004	13.75	13.91	13.85	13.86	24,799	+0.11(+0.81%)
Mar 24, 2004	13.49	13.75	13.69	13.75	61,686	+0.26(+1.95%)
Mar 23, 2004	14.10	13.49	13.45	13.49	37,737	-0.61(-4.33%)
Mar 22, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 19, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 18, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 17, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 16, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 15, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 12, 2004	14.10	14.10	14.10	14.10	200	+0.00(+0.00%)
Mar 11, 2004	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Mar 10, 2004	14.74	14.10	14.10	14.10	200	-0.64(-4.32%)
Mar 09, 2004	14.74	14.74	14.74	14.74	171,000	+0.00(+0.00%)
Mar 08, 2004	14.50	14.74	14.74	14.74	226	+0.10(+0.71%)
Mar 05, 2004	14.63	14.63	14.50	14.63	1,300	+0.00(+0.00%)
Mar 04, 2004	14.25	14.63	14.50	14.63	1,300	+0.38(+2.68%)
Mar 03, 2004	14.25	14.25	14.25	14.25	22,100	+0.00(+0.00%)
Mar 02, 2004	14.15	14.25	14.25	14.25	326	+0.10(+0.67%)
Mar 01, 2004	14.15	14.15	14.15	14.15	0	+0.06(+0.40%)
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%)
Dec 01, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Nov 28, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Nov 26, 2003	14.10	14.10	14.10	14.10	0	-0.24(-1.67%)
Nov 25, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 24, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 21, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 20, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 19, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 18, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 17, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 14, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Nov 13, 2003	14.34	14.34	14.34	14.34	0	+0.14(+0.98%)
Nov 12, 2003	14.20	14.20	14.20	14.20	0	-0.30(-2.07%)
Nov 11, 2003	14.50	14.50	14.50	14.50	0	-1.02(-6.57%)
Nov 10, 2003	15.52	15.52	15.52	15.52	0	+0.82(+5.58%)
Nov 07, 2003	14.70	14.70	14.70	14.70	0	+0.00(+0.00%)
Nov 06, 2003	14.70	14.70	14.70	14.70	0	+0.00(+0.00%)
Nov 05, 2003	14.70	14.70	14.70	14.70	0	-0.04(-0.24%)
Nov 04, 2003	14.74	14.74	14.74	14.74	0	+0.00(+0.00%)
Nov 03, 2003	14.74	14.74	14.74	14.74	0	-0.12(-0.78%)
Oct 31, 2003	14.85	14.85	14.85	14.85	0	+0.35(+2.42%)
Oct 30, 2003	14.50	14.50	14.50	14.50	0	+0.34(+2.40%)
Oct 29, 2003	14.16	14.16	14.16	14.16	0	-0.04(-0.28%)
Oct 28, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 27, 2003	14.20	14.20	14.20	14.20	0	-0.06(-0.41%)
Oct 24, 2003	14.26	14.26	14.26	14.26	0	+0.06(+0.41%)
Oct 23, 2003	14.20	14.20	14.20	14.20	0	-0.34(-2.31%)
Oct 22, 2003	14.54	14.54	14.54	14.54	0	+0.38(+2.69%)
Oct 21, 2003	14.16	14.16	14.16	14.16	0	-0.04(-0.31%)
Oct 20, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 17, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 16, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 15, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 14, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 13, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Oct 10, 2003	14.20	14.20	14.20	14.20	0	+0.33(+2.38%)
Oct 09, 2003	13.87	13.87	13.87	13.87	0	+0.26(+1.90%)
Oct 08, 2003	13.61	13.61	13.61	13.61	0	-0.24(-1.72%)
Oct 07, 2003	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Oct 06, 2003	13.85	13.85	13.85	13.85	0	+0.49(+3.68%)
Oct 03, 2003	13.36	13.36	13.36	13.36	0	+0.17(+1.29%)
Oct 02, 2003	13.19	13.19	13.19	13.19	0	-0.86(-6.13%)
Oct 01, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 30, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 29, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 26, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 25, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Sep 24, 2003	14.05	14.05	14.05	14.05	0	-0.70(-4.75%)
Sep 23, 2003	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Sep 22, 2003	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Sep 19, 2003	14.75	14.75	14.75	14.75	0	+0.34(+2.38%)
Sep 18, 2003	14.41	14.41	14.41	14.41	0	+0.15(+1.02%)
Sep 17, 2003	14.26	14.26	14.26	14.26	0	+0.09(+0.63%)
Sep 16, 2003	14.17	14.17	14.17	14.17	0	-0.45(-3.05%)
Sep 15, 2003	14.62	14.62	14.62	14.62	0	-0.42(-2.80%)
Sep 12, 2003	15.04	15.04	15.04	15.04	0	+0.00(+0.00%)
Sep 11, 2003	15.04	15.04	15.04	15.04	0	+0.00(+0.00%)
Sep 10, 2003	15.04	15.04	15.04	15.04	0	+0.00(+0.00%)
Sep 09, 2003	15.04	15.04	15.04	15.04	0	+0.57(+3.96%)
Sep 08, 2003	14.47	14.47	14.47	14.47	0	+0.47(+3.34%)
Sep 05, 2003	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Sep 04, 2003	14.00	14.00	14.00	14.00	0	-0.48(-3.34%)
Sep 03, 2003	14.48	14.48	14.48	14.48	0	+0.28(+1.99%)
Sep 02, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Aug 29, 2003	14.20	14.20	14.20	14.20	0	+0.10(+0.71%)
Aug 28, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Aug 27, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Aug 26, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Aug 25, 2003	14.10	14.10	14.10	14.10	0	+0.42(+3.08%)
Aug 22, 2003	13.68	13.68	13.68	13.68	0	+0.94(+7.39%)
Aug 19, 2003	12.74	12.74	12.74	12.74	0	-0.02(-0.18%)
Aug 18, 2003	12.76	12.76	12.76	12.76	0	+0.00(+0.00%)
Aug 15, 2003	12.76	12.76	12.76	12.76	0	-0.04(-0.31%)
Aug 14, 2003	12.80	12.80	12.80	12.80	0	+0.72(+5.96%)
Aug 13, 2003	12.08	12.08	12.08	12.08	0	+0.24(+2.04%)
Aug 12, 2003	11.84	11.84	11.84	11.84	0	+0.18(+1.52%)
Aug 11, 2003	11.66	11.66	11.66	11.66	0	-0.54(-4.41%)
Aug 08, 2003	12.20	12.20	12.20	12.20	0	-0.29(-2.36%)
Aug 07, 2003	12.49	12.49	12.49	12.49	0	-0.69(-5.21%)
Aug 06, 2003	13.18	13.18	13.18	13.18	0	+0.20(+1.56%)
Aug 05, 2003	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Aug 04, 2003	12.98	12.98	12.98	12.98	0	+0.05(+0.42%)
Aug 01, 2003	12.92	12.92	12.92	12.92	0	-0.04(-0.31%)
Jul 31, 2003	12.96	12.96	12.96	12.96	0	+0.28(+2.18%)
Jul 30, 2003	12.69	12.69	12.69	12.69	0	+0.00(+0.00%)
Jul 29, 2003	12.69	12.69	12.69	12.69	0	-0.54(-4.09%)
Jul 28, 2003	13.23	13.23	13.23	13.23	0	+0.00(+0.00%)
Jul 25, 2003	13.23	13.23	13.23	13.23	0	+0.43(+3.37%)
Jul 24, 2003	12.80	12.80	12.80	12.80	0	+0.14(+1.11%)
Jul 23, 2003	12.66	12.66	12.66	12.66	0	+0.00(+0.00%)
Jul 22, 2003	12.66	12.66	12.66	12.66	0	+0.12(+0.96%)
Jul 21, 2003	12.54	12.54	12.54	12.54	0	+0.64(+5.35%)
Jul 18, 2003	11.90	11.90	11.90	11.90	0	-0.30(-2.46%)
Jul 17, 2003	12.20	12.20	12.20	12.20	0	+0.00(+0.00%)
Jul 16, 2003	12.20	12.20	12.20	12.20	0	+0.35(+2.95%)
Jul 15, 2003	11.85	11.85	11.85	11.85	0	+1.00(+9.21%)
Jul 14, 2003	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Jul 11, 2003	10.85	10.85	10.85	10.85	0	-0.27(-2.44%)
Jul 10, 2003	11.12	11.12	11.12	11.12	0	-0.07(-0.65%)
Jul 09, 2003	11.20	11.20	11.20	11.20	0	+0.69(+6.58%)
Jul 08, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Jul 07, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Jul 03, 2003	10.31	10.50	10.27	10.50	12,800	+1.06(+11.27%)
Jul 02, 2003	9.440	9.440	9.440	9.440	0	-0.19(-1.98%)
Jul 01, 2003	9.631	9.631	9.631	9.631	0	+0.14(+1.42%)
Jun 30, 2003	9.496	9.496	9.496	9.496	0	+0.05(+0.57%)
Jun 27, 2003	9.441	9.441	9.441	9.441	0	+0.09(+0.94%)
Jun 26, 2003	9.354	9.354	9.354	9.354	0	+0.00(+0.00%)
Jun 25, 2003	9.354	9.354	9.354	9.354	0	-0.25(-2.56%)
Jun 24, 2003	9.600	9.600	9.600	9.600	0	-0.60(-5.92%)
Jun 23, 2003	10.20	10.20	10.20	10.20	0	-0.22(-2.13%)
Jun 20, 2003	10.43	10.43	10.43	10.43	0	-0.24(-2.20%)
Jun 19, 2003	10.66	10.66	10.66	10.66	0	+0.12(+1.14%)
Jun 18, 2003	10.54	10.54	10.54	10.54	0	+0.16(+1.56%)
Jun 17, 2003	10.38	10.38	10.38	10.38	0	+0.00(+0.00%)
Jun 16, 2003	10.38	10.38	10.38	10.38	0	-0.18(-1.67%)
Jun 13, 2003	10.56	10.56	10.56	10.56	0	+0.23(+2.19%)
Jun 12, 2003	10.33	10.33	10.33	10.33	0	-0.17(-1.62%)
Jun 11, 2003	10.50	10.50	10.50	10.50	0	+0.69(+7.02%)
Jun 10, 2003	9.812	9.812	9.812	9.812	0	-0.59(-5.69%)
Jun 09, 2003	10.40	10.40	10.40	10.40	0	+0.40(+4.04%)
Jun 06, 2003	10.00	10.00	10.00	10.00	0	+0.53(+5.62%)
Jun 05, 2003	9.468	9.468	9.468	9.468	0	+0.24(+2.61%)
Jun 04, 2003	9.227	9.227	9.227	9.227	0	-0.02(-0.25%)
Jun 03, 2003	9.250	9.250	9.250	9.250	0	+0.21(+2.34%)
Jun 02, 2003	9.039	9.039	9.039	9.039	0	+1.94(+27.31%)
May 30, 2003	7.100	7.100	7.100	7.100	0	-1.24(-14.92%)
May 29, 2003	8.345	8.345	8.345	8.345	0	+0.25(+3.10%)
May 28, 2003	8.094	8.094	8.094	8.094	0	+0.48(+6.25%)
May 23, 2003	7.617	7.617	7.617	7.617	0	+0.20(+2.71%)
May 22, 2003	7.416	7.416	7.416	7.416	0	+0.07(+0.90%)
May 21, 2003	7.350	7.350	7.350	7.350	0	-0.38(-4.88%)
May 20, 2003	7.727	7.727	7.727	7.727	0	-0.41(-5.06%)
May 19, 2003	8.139	8.139	8.139	8.139	0	+0.10(+1.19%)
May 16, 2003	8.043	8.043	8.043	8.043	0	+0.38(+4.96%)
May 15, 2003	7.664	7.664	7.664	7.664	0	+0.00(+0.00%)
May 14, 2003	7.664	7.664	7.664	7.664	0	-0.09(-1.11%)
May 13, 2003	7.750	7.750	7.750	7.750	0	+0.00(+0.00%)
May 12, 2003	7.750	7.750	7.750	7.750	0	+0.03(+0.41%)
May 09, 2003	7.718	7.718	7.718	7.718	0	+0.00(+0.00%)
May 08, 2003	7.718	7.718	7.718	7.718	0	-0.14(-1.73%)
May 07, 2003	7.854	7.854	7.854	7.854	0	+0.04(+0.56%)
May 06, 2003	7.810	7.810	7.810	7.810	0	+0.05(+0.62%)
May 05, 2003	7.762	7.762	7.762	7.762	0	+0.56(+7.80%)
May 02, 2003	7.200	7.200	7.200	7.200	0	-0.51(-6.61%)

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.