Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	31.10	31.10	30.99	31.10	43,473	+0.14(+0.44%)
May 27, 2022	30.96	30.96	30.96	30.96	267	+1.49(+5.07%)
May 26, 2022	29.15	29.47	29.15	29.47	17,576	+1.16(+4.10%)
May 25, 2022	28.31	28.31	28.31	28.31	165	-1.84(-6.10%)
May 23, 2022				30.15	6	+0.62(+2.10%)
May 20, 2022	29.25	29.53	29.25	29.53	393	+0.79(+2.75%)
May 19, 2022	28.74	28.74	28.74	28.74	258	+0.02(+0.07%)
May 18, 2022	28.72	28.72	28.72	28.72	58,350	-1.30(-4.35%)
May 17, 2022	29.76	30.25	29.76	30.02	1,204	+0.63(+2.16%)
May 16, 2022	29.23	29.81	28.47	29.39	1,871	-0.51(-1.71%)
May 13, 2022	29.45	29.90	29.45	29.90	5,429	+1.77(+6.29%)
May 12, 2022	28.61	28.61	28.06	28.13	2,063	+0.65(+2.37%)
May 11, 2022	28.00	28.00	27.48	27.48	91,694	+0.17(+0.62%)
May 10, 2022	27.31	27.31	27.31	27.31	1,255	-0.09(-0.33%)
May 09, 2022	27.85	27.85	27.38	27.40	2,333	-1.03(-3.62%)
May 06, 2022	28.43	28.43	28.03	28.43	8,796	-0.38(-1.32%)
May 05, 2022	29.48	29.48	28.81	28.81	1,035	-0.17(-0.58%)
May 04, 2022	28.98	29.00	28.94	28.98	7,907	+1.47(+5.33%)
May 02, 2022				27.51	10	-1.35(-4.67%)
Apr 29, 2022	28.86	28.86	28.86	28.86	119	+0.50(+1.75%)
Apr 27, 2022				28.36	6	-0.80(-2.73%)
Apr 26, 2022	29.16	29.16	29.16	29.16	351	-1.14(-3.76%)
Apr 25, 2022	29.70	30.30	29.70	30.30	953	+0.62(+2.09%)
Apr 22, 2022	30.10	30.10	29.68	29.68	1,392	-0.97(-3.16%)
Apr 21, 2022	31.40	31.40	30.65	30.65	468	-0.05(-0.15%)
Apr 20, 2022	30.70	30.70	30.70	30.70	295	+0.91(+3.07%)
Apr 19, 2022	29.94	29.94	29.50	29.78	11,595	+0.28(+0.95%)
Apr 18, 2022	29.50	29.50	29.50	29.50	489	+0.47(+1.62%)
Apr 14, 2022	29.03	29.03	29.03	29.03	554	+0.31(+1.08%)
Apr 13, 2022	29.14	29.14	28.72	28.72	4,239	+0.19(+0.67%)
Apr 12, 2022	28.45	28.53	28.45	28.53	895	-0.97(-3.29%)
Apr 11, 2022	29.50	29.50	29.50	29.50	20,467	-0.50(-1.68%)
Apr 08, 2022	29.90	30.00	29.89	30.00	2,367	-1.07(-3.43%)
Apr 07, 2022	31.07	31.07	31.07	31.07	403	-0.13(-0.42%)
Apr 06, 2022	30.27	31.20	30.00	31.20	543	-2.71(-7.99%)
Apr 04, 2022				33.91	183	-1.31(-3.72%)
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%)

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.