Infineon Technologies Ag (OP: IFNNF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	41.64	41.65	41.64	41.65	990	+0.65(+1.59%)
Sep 29, 2021	41.00	41.00	41.00	41.00	60,330	-0.75(-1.80%)
Sep 28, 2021	41.58	41.90	41.50	41.75	2,729	-2.26(-5.14%)
Sep 27, 2021	44.00	44.01	44.00	44.01	609	+0.86(+1.99%)
Sep 24, 2021	43.23	43.23	43.15	43.15	281	-1.05(-2.38%)
Sep 23, 2021	43.90	44.20	43.90	44.20	2,528	+1.15(+2.67%)
Sep 22, 2021	43.00	43.05	43.00	43.05	653	+0.13(+0.30%)
Sep 21, 2021	42.16	42.92	42.16	42.92	787	+1.23(+2.94%)
Sep 20, 2021	41.50	41.85	41.24	41.70	5,202	-1.35(-3.15%)
Sep 17, 2021	42.98	43.24	42.98	43.05	2,145	-1.17(-2.65%)
Sep 16, 2021	44.01	44.25	44.01	44.22	1,459	-0.65(-1.45%)
Sep 15, 2021	44.87	44.87	44.87	44.87	469	-0.05(-0.11%)
Sep 14, 2021	44.92	44.92	44.50	44.92	1,520	+0.67(+1.51%)
Sep 10, 2021		44.25	44.25	44.25	12,130	+0.75(+1.72%)
Sep 09, 2021	42.75	43.50	42.75	43.50	730	+0.75(+1.75%)
Sep 08, 2021	43.00	43.00	42.75	42.75	752	-0.95(-2.17%)
Sep 07, 2021	43.02	43.70	43.02	43.70	1,602	-0.22(-0.50%)
Sep 03, 2021	43.55	43.92	43.55	43.92	1,870	+0.45(+1.02%)
Sep 02, 2021	43.50	43.96	43.00	43.48	6,402	+0.62(+1.46%)
Sep 01, 2021	42.85	42.85	42.85	42.85	91,899	+0.00(+0.00%)
Aug 31, 2021	42.85	42.85	42.85	42.85	442	-0.65(-1.49%)
Aug 30, 2021	42.00	44.00	42.00	43.50	2,052	+1.00(+2.35%)
Aug 27, 2021	42.50	42.50	42.49	42.50	2,296	+0.68(+1.63%)
Aug 26, 2021	41.82	41.82	41.82	41.82	620	-0.10(-0.24%)
Aug 25, 2021	41.85	41.92	41.85	41.92	363	+0.52(+1.26%)
Aug 24, 2021	41.08	41.40	41.08	41.40	2,097	+2.00(+5.08%)
Aug 23, 2021	39.41	39.41	39.40	39.40	719	+1.80(+4.79%)
Aug 19, 2021		37.60	37.60	37.60	4,324	-3.35(-8.19%)
Aug 18, 2021	39.60	40.95	39.60	40.95	3,041	+1.05(+2.63%)
Aug 17, 2021	39.90	39.90	39.90	39.90	135	-2.10(-5.00%)
Aug 16, 2021	40.30	42.00	40.25	42.00	1,726	+1.22(+3.00%)
Aug 13, 2021	40.78	40.78	40.78	40.78	1,335	-0.14(-0.35%)
Aug 12, 2021	40.92	40.92	40.92	40.92	488	+0.56(+1.39%)
Aug 11, 2021	40.90	41.32	40.36	40.36	1,487	-1.04(-2.51%)
Aug 10, 2021	41.92	41.92	41.40	41.40	533	+0.25(+0.61%)
Aug 06, 2021		41.15	41.15	41.15	236	+0.50(+1.23%)
Aug 05, 2021	40.65	40.65	40.65	40.65	200	+0.75(+1.88%)
Aug 03, 2021		39.90	39.90	39.90	60	+0.17(+0.42%)
Aug 02, 2021	38.85	39.81	38.65	39.73	59,116	+0.76(+1.96%)
Jul 30, 2021	38.97	38.97	38.97	38.97	1,233	-0.05(-0.13%)
Jul 29, 2021	39.02	39.02	39.02	39.02	402	+2.18(+5.92%)
Jul 26, 2021		36.84	36.84	36.84	12,000	-0.74(-1.97%)
Jul 23, 2021	37.82	37.82	37.58	37.58	293	+0.35(+0.94%)
Jul 22, 2021	37.23	37.23	37.23	37.23	1,263	-0.27(-0.72%)
Jul 21, 2021	37.90	37.90	37.37	37.50	696	+0.91(+2.50%)
Jul 20, 2021	35.97	36.59	35.97	36.59	22,341	+0.36(+0.98%)
Jul 19, 2021	36.23	36.23	36.23	36.23	456	-2.13(-5.55%)
Jul 16, 2021	37.95	38.36	37.85	38.36	25,540	+0.06(+0.16%)
Jul 15, 2021	38.30	38.30	38.30	38.30	298	-1.20(-3.04%)
Jul 14, 2021	39.55	39.55	39.50	39.50	773	+0.00(+0.00%)
Jul 13, 2021	39.50	39.50	39.50	39.50	8,258	+0.50(+1.28%)
Jul 12, 2021	39.92	39.92	39.00	39.00	822	-0.75(-1.89%)
Jul 09, 2021	39.75	39.75	39.75	39.75	8,681	+1.00(+2.58%)
Jul 08, 2021	38.75	38.75	38.75	38.75	469	-1.17(-2.93%)
Jul 07, 2021	39.92	39.92	39.92	39.92	222	+1.32(+3.42%)
Jul 06, 2021	38.60	38.60	38.60	38.60	138	-0.75(-1.91%)
Jul 02, 2021	39.72	39.72	39.35	39.35	442	-0.95(-2.37%)

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.