Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	13.10	13.40	13.35	13.35	2,400	+0.25(+1.91%)
Jun 29, 2004	13.10	13.25	13.10	13.10	2,500	+0.00(+0.00%)
Jun 28, 2004	12.95	13.25	13.10	13.10	2,500	+0.15(+1.18%)
Jun 25, 2004	12.95	12.95	12.87	12.95	40,465	+0.00(+0.00%)
Jun 24, 2004	12.95	12.95	12.87	12.95	40,465	+0.15(+1.16%)
Jun 23, 2004	12.80	12.82	12.80	12.80	40,500	-0.00(-0.01%)
Jun 22, 2004	12.80	12.80	12.80	12.80	3,560	-0.30(-2.29%)
Jun 21, 2004	13.10	13.10	13.10	13.10	326	+0.00(+0.00%)
Jun 18, 2004	13.10	13.10	13.10	13.10	326	+0.00(+0.00%)
Jun 17, 2004	13.10	13.10	13.10	13.10	326	+0.00(+0.00%)
Jun 16, 2004	13.10	13.10	13.10	13.10	326	-0.25(-1.87%)
Jun 15, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
Jun 14, 2004	13.35	13.35	13.35	13.35	0	+0.00(+0.00%)
Jun 10, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 09, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 08, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 07, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 04, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 03, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 02, 2004	13.35	13.35	13.35	13.35	6,038	+0.00(+0.00%)
Jun 01, 2004	13.35	13.35	13.35	13.35	6,038	+0.14(+1.03%)
May 28, 2004	13.21	13.21	13.20	13.21	2,600	+0.00(+0.00%)
May 27, 2004	13.21	13.21	13.20	13.21	2,600	+0.47(+3.71%)
May 26, 2004	12.74	12.77	12.74	12.74	18,000	+0.00(+0.00%)
May 25, 2004	12.74	12.77	12.74	12.74	18,000	+0.00(+0.00%)
May 24, 2004	12.74	12.77	12.74	12.74	18,000	+0.02(+0.12%)
May 21, 2004	12.73	12.73	12.69	12.73	1,018	+0.00(+0.00%)
May 20, 2004	12.73	12.73	12.69	12.73	1,018	+0.00(+0.00%)
May 19, 2004	12.73	12.73	12.69	12.73	1,018	+0.00(+0.00%)
May 18, 2004	12.73	12.73	12.69	12.73	1,018	+0.00(+0.00%)
May 17, 2004	12.73	12.73	12.69	12.73	1,018	+0.00(+0.00%)
May 14, 2004	12.73	12.73	12.69	12.73	1,018	-0.06(-0.46%)
May 13, 2004	12.78	12.78	12.78	12.78	0	+0.00(+0.00%)
May 12, 2004	12.66	12.78	12.78	12.78	15,500	+0.12(+0.96%)
May 11, 2004	12.83	12.66	12.66	12.66	15,500	-0.16(-1.27%)
May 10, 2004	12.83	12.83	12.83	12.83	0	+0.00(+0.00%)
May 07, 2004	12.83	12.83	12.83	12.83	28,876	+0.00(+0.00%)
May 06, 2004	12.97	12.83	12.83	12.83	14,600	-0.14(-1.10%)
May 05, 2004	12.97	12.97	12.92	12.97	99,940	+0.00(+0.00%)
May 04, 2004	12.75	12.97	12.92	12.97	99,940	+0.22(+1.72%)
May 03, 2004	12.86	13.09	12.75	12.75	4,177	-0.11(-0.87%)
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%)

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.