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 |
| 23 Apr 2021 |
EUR |
33.8275 |
34.83 |
33.665 |
34.5598 |
34.5598 |
+0.69 (+2.04%)
|
1,346,399 |
| 22 Apr 2021 |
EUR |
33.5775 |
34.23 |
33.43 |
33.87 |
33.87 |
+0.315 (+0.94%)
|
376,436 |
| 21 Apr 2021 |
EUR |
33.6175 |
33.905 |
33 |
33.5548 |
33.5548 |
+0.32 (+0.96%)
|
1,391,969 |
| 20 Apr 2021 |
EUR |
34.5825 |
34.93 |
32.91 |
33.235 |
33.235 |
-1.683 (-4.82%)
|
492,839 |
| 19 Apr 2021 |
EUR |
35.51 |
35.64 |
34.63 |
34.9175 |
34.9175 |
-0.573 (-1.61%)
|
841,628 |
| 16 Apr 2021 |
EUR |
35.6175 |
35.62 |
35.07 |
35.49 |
35.49 |
+0.03 (+0.08%)
|
1,482,173 |
| 15 Apr 2021 |
EUR |
35.43 |
35.885 |
35.31 |
35.46 |
35.46 |
-0.082 (-0.23%)
|
287,146 |
| 14 Apr 2021 |
EUR |
35.475 |
35.805 |
35.31 |
35.5418 |
35.5418 |
+0.123 (+0.35%)
|
1,314,039 |
| 13 Apr 2021 |
EUR |
35.16 |
35.755 |
35.145 |
35.4188 |
35.4188 |
+0.319 (+0.91%)
|
898,153 |
| 12 Apr 2021 |
EUR |
35.485 |
35.82 |
34.93 |
35.0998 |
35.0998 |
-0.513 (-1.44%)
|
302,573 |
| 9 Apr 2021 |
EUR |
35.8125 |
35.85 |
35.35 |
35.6125 |
35.6125 |
-0.163 (-0.45%)
|
1,386,004 |
| 8 Apr 2021 |
EUR |
36.2875 |
36.43 |
35.59 |
35.775 |
35.775 |
-0.44 (-1.21%)
|
251,119 |
| 7 Apr 2021 |
EUR |
36.2275 |
36.33 |
35.83 |
36.215 |
36.215 |
-0.205 (-0.56%)
|
145,201 |
| 6 Apr 2021 |
EUR |
37.2425 |
37.295 |
36.37 |
36.42 |
36.42 |
-0.17 (-0.46%)
|
238,756 |
| 1 Apr 2021 |
EUR |
36.505 |
37.02 |
36.425 |
36.59 |
36.59 |
+1.18 (+3.33%)
|
1,329,019 |
| 31 Mar 2021 |
EUR |
35.3625 |
36.285 |
35.355 |
35.41 |
35.41 |
-0.125 (-0.35%)
|
803,205 |
| 30 Mar 2021 |
EUR |
35.1 |
35.725 |
34.805 |
35.535 |
35.535 |
+0.655 (+1.88%)
|
367,248 |
| 29 Mar 2021 |
EUR |
35.2025 |
35.265 |
34.67 |
34.88 |
34.88 |
+0.085 (+0.24%)
|
126,656 |
| 26 Mar 2021 |
EUR |
34.4525 |
35.325 |
34.425 |
34.795 |
34.795 |
+0.61 (+1.78%)
|
946,495 |
| 25 Mar 2021 |
EUR |
34.35 |
34.73 |
33.5 |
34.185 |
34.185 |
-0.895 (-2.55%)
|
834,435 |
| 24 Mar 2021 |
EUR |
34.1275 |
35.33 |
34.1 |
35.08 |
35.08 |
+0.75 (+2.18%)
|
2,371,246 |
| 23 Mar 2021 |
EUR |
35.2775 |
35.5 |
34.22 |
34.33 |
34.33 |
-0.91 (-2.58%)
|
5,161,979 |
| 22 Mar 2021 |
EUR |
34.0525 |
35.285 |
33.65 |
35.24 |
35.24 |
+1.567 (+4.65%)
|
1,557,911 |
| 19 Mar 2021 |
EUR |
33.2225 |
34.11 |
32.94 |
33.6727 |
33.6727 |
-0.262 (-0.77%)
|
1,244,553 |
| 18 Mar 2021 |
EUR |
34.435 |
34.64 |
33.64 |
33.935 |
33.935 |
-0.495 (-1.44%)
|
3,646,719 |
| 17 Mar 2021 |
EUR |
34.4625 |
34.8 |
33.99 |
34.4296 |
34.4296 |
-0.16 (-0.46%)
|
486,340 |
| 16 Mar 2021 |
EUR |
34.2975 |
35.075 |
34.225 |
34.59 |
34.59 |
+0.465 (+1.36%)
|
825,003 |
| 15 Mar 2021 |
EUR |
33.835 |
34.365 |
33.69 |
34.125 |
34.125 |
+0.635 (+1.90%)
|
2,208,407 |
| 12 Mar 2021 |
EUR |
33.6925 |
33.865 |
33.285 |
33.49 |
33.49 |
-0.47 (-1.38%)
|
2,481,732 |
| 11 Mar 2021 |
EUR |
33.1075 |
34.02 |
33.1 |
33.96 |
33.96 |
+1.185 (+3.62%)
|
784,434 |
