Infineon Technologies AG NA O.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Jul 2021 |
EUR |
30.9775 |
31.095 |
30.465 |
30.7966 |
30.7966 |
+0.271 (+0.89%)
|
777,098 |
| 19 Jul 2021 |
EUR |
31.4025 |
31.44 |
30.22 |
30.5256 |
30.5256 |
-1.711 (-5.31%)
|
1,276,870 |
| 16 Jul 2021 |
EUR |
32.65 |
32.66 |
31.615 |
32.237 |
32.237 |
-0.471 (-1.44%)
|
868,143 |
| 15 Jul 2021 |
EUR |
33.3425 |
33.405 |
32.455 |
32.7082 |
32.7082 |
-0.282 (-0.85%)
|
1,033,837 |
| 14 Jul 2021 |
EUR |
32.935 |
33.575 |
32.705 |
32.99 |
32.99 |
+0.127 (+0.39%)
|
615,406 |
| 13 Jul 2021 |
EUR |
32.93 |
33.15 |
32.615 |
32.8633 |
32.8633 |
-0.271 (-0.82%)
|
435,221 |
| 12 Jul 2021 |
EUR |
33.08 |
33.465 |
32.845 |
33.1342 |
33.1342 |
+0.024 (+0.07%)
|
485,427 |
| 9 Jul 2021 |
EUR |
32.6475 |
33.125 |
32.595 |
33.11 |
33.11 |
+1.182 (+3.70%)
|
621,066 |
| 8 Jul 2021 |
EUR |
33.39 |
33.4 |
31.575 |
31.9282 |
31.9282 |
-1.397 (-4.19%)
|
1,959,059 |
| 7 Jul 2021 |
EUR |
33.3625 |
33.87 |
33.19 |
33.325 |
33.325 |
+0.058 (+0.17%)
|
872,100 |
| 6 Jul 2021 |
EUR |
33.4 |
33.635 |
33.055 |
33.2672 |
33.2672 |
+0.099 (+0.30%)
|
572,096 |
| 5 Jul 2021 |
EUR |
33.105 |
33.445 |
33.01 |
33.1679 |
33.1679 |
-0.272 (-0.81%)
|
300,483 |
| 2 Jul 2021 |
EUR |
33.265 |
33.7 |
33.03 |
33.44 |
33.44 |
+0.166 (+0.50%)
|
411,682 |
| 1 Jul 2021 |
EUR |
34.1225 |
34.21 |
32.895 |
33.2739 |
33.2739 |
-0.631 (-1.86%)
|
837,082 |
| 30 Jun 2021 |
EUR |
34.3775 |
34.66 |
33.76 |
33.905 |
33.905 |
-0.572 (-1.66%)
|
410,044 |
| 29 Jun 2021 |
EUR |
33.3025 |
34.795 |
33.3 |
34.4773 |
34.4773 |
+1.132 (+3.40%)
|
1,137,526 |
| 28 Jun 2021 |
EUR |
32.8075 |
33.48 |
32.79 |
33.345 |
33.345 |
+0.27 (+0.82%)
|
239,230 |
| 25 Jun 2021 |
EUR |
33.1125 |
33.21 |
32.91 |
33.075 |
33.075 |
+0.217 (+0.66%)
|
155,418 |
| 24 Jun 2021 |
EUR |
32.535 |
33.055 |
32.405 |
32.8577 |
32.8577 |
-0.063 (-0.19%)
|
642,170 |
| 23 Jun 2021 |
EUR |
33.16 |
33.245 |
32.336 |
32.9206 |
32.9206 |
-0.034 (-0.10%)
|
1,385,470 |
| 22 Jun 2021 |
EUR |
32.6225 |
33.055 |
32.29 |
32.955 |
32.955 |
+0.32 (+0.98%)
|
609,670 |
| 21 Jun 2021 |
EUR |
32.38 |
34.15 |
31.77 |
32.635 |
32.635 |
+0.065 (+0.20%)
|
1,260,141 |
| 18 Jun 2021 |
EUR |
33.9175 |
34.17 |
32.43 |
32.5696 |
32.5696 |
-1.541 (-4.52%)
|
885,784 |
| 17 Jun 2021 |
EUR |
33.685 |
34.27 |
33.67 |
34.111 |
34.111 |
+0.324 (+0.96%)
|
1,634,858 |
| 16 Jun 2021 |
EUR |
34.1 |
34.15 |
33.66 |
33.7866 |
33.7866 |
-0.497 (-1.45%)
|
911,200 |
| 15 Jun 2021 |
EUR |
34.525 |
34.555 |
33.995 |
34.2838 |
34.2838 |
+0.069 (+0.20%)
|
728,448 |
| 14 Jun 2021 |
EUR |
34.3175 |
34.495 |
34.07 |
34.215 |
34.215 |
+0.301 (+0.89%)
|
243,147 |
| 11 Jun 2021 |
EUR |
33.8325 |
34.14 |
33.625 |
33.9138 |
33.9138 |
+0.189 (+0.56%)
|
363,792 |
| 10 Jun 2021 |
EUR |
33.13 |
33.895 |
33.1 |
33.725 |
33.725 |
+0.66 (+2.00%)
|
2,511,120 |
| 9 Jun 2021 |
EUR |
32.9425 |
33.265 |
32.775 |
33.0648 |
33.0648 |
+0.1 (+0.30%)
|
379,336 |
