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%)

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.