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 |
| 8 Jun 2021 |
EUR |
32.94 |
33.36 |
32.87 |
32.965 |
32.965 |
-0.123 (-0.37%)
|
837,906 |
| 7 Jun 2021 |
EUR |
33.33 |
33.38 |
32.865 |
33.088 |
33.088 |
-0.386 (-1.15%)
|
1,026,247 |
| 4 Jun 2021 |
EUR |
33.0775 |
33.56 |
32.905 |
33.4736 |
33.4736 |
+0.014 (+0.04%)
|
329,501 |
| 3 Jun 2021 |
EUR |
33.4175 |
33.51 |
32.72 |
33.46 |
33.46 |
+0.36 (+1.09%)
|
507,942 |
| 2 Jun 2021 |
EUR |
33.4325 |
33.4517 |
32.725 |
33.1 |
33.1 |
-0.34 (-1.02%)
|
802,228 |
| 1 Jun 2021 |
EUR |
33.4575 |
33.745 |
33.305 |
33.44 |
33.44 |
+0.23 (+0.69%)
|
1,245,267 |
| 28 May 2021 |
EUR |
32.52 |
33.26 |
32.345 |
33.21 |
33.21 |
+0.992 (+3.08%)
|
384,174 |
| 27 May 2021 |
EUR |
32.1675 |
32.44 |
31.85 |
32.2184 |
32.2184 |
-0.016 (-0.05%)
|
1,008,434 |
| 26 May 2021 |
EUR |
32.6675 |
32.745 |
31.97 |
32.2343 |
32.2343 |
-0.352 (-1.08%)
|
372,139 |
| 25 May 2021 |
EUR |
32.315 |
32.92 |
32.3 |
32.5868 |
32.5868 |
+0.797 (+2.51%)
|
234,438 |
| 24 May 2021 |
EUR |
31.79 |
31.79 |
31.79 |
31.79 |
31.79 |
-0.065 (-0.20%)
|
0 |
| 21 May 2021 |
EUR |
31.9725 |
32.195 |
31.75 |
31.855 |
31.855 |
-0.06 (-0.19%)
|
339,965 |
| 20 May 2021 |
EUR |
31.21 |
31.98 |
30.805 |
31.9148 |
31.9148 |
+1.261 (+4.11%)
|
505,132 |
| 19 May 2021 |
EUR |
31.12 |
31.195 |
30.28 |
30.6535 |
30.6535 |
-1.032 (-3.26%)
|
736,296 |
| 18 May 2021 |
EUR |
31.6675 |
31.88 |
31.17 |
31.685 |
31.685 |
+0.34 (+1.08%)
|
641,563 |
| 17 May 2021 |
EUR |
31.71 |
31.765 |
31.15 |
31.345 |
31.345 |
-0.28 (-0.88%)
|
187,925 |
| 14 May 2021 |
EUR |
31.045 |
31.735 |
30.605 |
31.6247 |
31.6247 |
+1.14 (+3.74%)
|
402,982 |
| 13 May 2021 |
EUR |
30.265 |
30.96 |
29.82 |
30.485 |
30.485 |
-0.574 (-1.85%)
|
293,396 |
| 12 May 2021 |
EUR |
31.485 |
31.605 |
30.465 |
31.0594 |
31.0594 |
-0.44 (-1.40%)
|
298,482 |
| 11 May 2021 |
EUR |
30.585 |
31.555 |
30.38 |
31.4997 |
31.4997 |
-0.113 (-0.36%)
|
747,217 |
| 10 May 2021 |
EUR |
32.4825 |
32.5 |
31.415 |
31.6129 |
31.6129 |
-0.887 (-2.73%)
|
809,499 |
| 7 May 2021 |
EUR |
32.0975 |
32.5049 |
31.565 |
32.5 |
32.5 |
+1.135 (+3.62%)
|
595,181 |
| 6 May 2021 |
EUR |
32.44 |
32.47 |
30.925 |
31.365 |
31.365 |
-0.88 (-2.73%)
|
1,086,059 |
| 5 May 2021 |
EUR |
32.56 |
32.685 |
31.975 |
32.2452 |
32.2452 |
-0.226 (-0.70%)
|
1,021,834 |
| 4 May 2021 |
EUR |
33.2525 |
33.655 |
31.575 |
32.4713 |
32.4713 |
-1.099 (-3.27%)
|
1,690,123 |
| 30 Apr 2021 |
EUR |
33.795 |
34.135 |
33.52 |
33.57 |
33.57 |
-0.115 (-0.34%)
|
517,999 |
| 29 Apr 2021 |
EUR |
34.3325 |
34.65 |
33.48 |
33.6851 |
33.6851 |
-0.438 (-1.28%)
|
550,162 |
| 28 Apr 2021 |
EUR |
34.56 |
35.1014 |
34.12 |
34.1234 |
34.1234 |
-0.977 (-2.78%)
|
405,299 |
| 27 Apr 2021 |
EUR |
34.8475 |
35.3804 |
34.5 |
35.1 |
35.1 |
+0.275 (+0.79%)
|
568,217 |
| 26 Apr 2021 |
EUR |
34.5975 |
34.9 |
34.25 |
34.8247 |
34.8247 |
+0.265 (+0.77%)
|
683,731 |
