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 |
| 10 Mar 2021 |
EUR |
34.1975 |
34.225 |
32.7 |
32.775 |
32.775 |
-1.185 (-3.49%)
|
618,811 |
| 9 Mar 2021 |
EUR |
32.7125 |
34.28 |
32.33 |
33.96 |
33.96 |
+1.16 (+3.54%)
|
1,144,531 |
| 8 Mar 2021 |
EUR |
32.0725 |
33.04 |
31.66 |
32.8 |
32.8 |
+1.035 (+3.26%)
|
1,569,249 |
| 5 Mar 2021 |
EUR |
31.8575 |
32.83 |
31.685 |
31.765 |
31.765 |
-0.515 (-1.60%)
|
1,381,453 |
| 4 Mar 2021 |
EUR |
33.8125 |
33.845 |
32.12 |
32.28 |
32.28 |
-2.225 (-6.45%)
|
8,043,814 |
| 3 Mar 2021 |
EUR |
35.3325 |
35.47 |
34.035 |
34.505 |
34.505 |
-1.421 (-3.95%)
|
1,120,057 |
| 2 Mar 2021 |
EUR |
35.6925 |
36.1 |
35.085 |
35.9257 |
35.9257 |
+0.191 (+0.53%)
|
1,798,691 |
| 1 Mar 2021 |
EUR |
36.79 |
36.875 |
35.255 |
35.735 |
35.735 |
+0.565 (+1.61%)
|
856,020 |
| 26 Feb 2021 |
EUR |
34.6575 |
36.17 |
34.37 |
35.1696 |
35.1696 |
-0.572 (-1.60%)
|
1,035,873 |
| 25 Feb 2021 |
EUR |
36.5425 |
36.575 |
35.25 |
35.7412 |
35.7412 |
+0.239 (+0.67%)
|
438,538 |
| 24 Feb 2021 |
EUR |
34.97 |
35.7 |
34.97 |
35.5024 |
35.5024 |
+0.942 (+2.73%)
|
372,689 |
| 23 Feb 2021 |
EUR |
36.5275 |
36.55 |
34.145 |
34.56 |
34.56 |
-1.446 (-4.02%)
|
548,958 |
| 22 Feb 2021 |
EUR |
36.4725 |
36.6 |
35.85 |
36.0058 |
36.0058 |
-0.599 (-1.64%)
|
391,467 |
| 19 Feb 2021 |
EUR |
35.58 |
36.775 |
35.545 |
36.605 |
36.605 |
+1.395 (+3.96%)
|
357,634 |
| 18 Feb 2021 |
EUR |
35.54 |
36.235 |
35.21 |
35.21 |
35.21 |
-0.095 (-0.27%)
|
642,242 |
| 17 Feb 2021 |
EUR |
36.345 |
36.41 |
35.27 |
35.305 |
35.305 |
-1.186 (-3.25%)
|
786,116 |
| 16 Feb 2021 |
EUR |
36.065 |
36.565 |
35.915 |
36.4912 |
36.4912 |
+0.684 (+1.91%)
|
2,161,078 |
| 15 Feb 2021 |
EUR |
35.7775 |
36.03 |
35.56 |
35.8071 |
35.8071 |
+0.247 (+0.69%)
|
1,668,833 |
| 12 Feb 2021 |
EUR |
35.17 |
35.655 |
34.96 |
35.56 |
35.56 |
+0.37 (+1.05%)
|
1,180,512 |
| 11 Feb 2021 |
EUR |
34.04 |
35.19 |
33.98 |
35.19 |
35.19 |
+1.077 (+3.16%)
|
604,408 |
| 10 Feb 2021 |
EUR |
34.9375 |
34.95 |
33.66 |
34.1135 |
34.1135 |
-0.577 (-1.66%)
|
1,787,284 |
| 9 Feb 2021 |
EUR |
35.455 |
35.51 |
34.69 |
34.69 |
34.69 |
-0.73 (-2.06%)
|
709,295 |
| 8 Feb 2021 |
EUR |
34.6375 |
35.42 |
34.4 |
35.42 |
35.42 |
+1.23 (+3.60%)
|
478,872 |
| 5 Feb 2021 |
EUR |
34.0525 |
34.595 |
33.94 |
34.19 |
34.19 |
+0.58 (+1.73%)
|
361,345 |
| 4 Feb 2021 |
EUR |
33.2075 |
34.495 |
32.985 |
33.61 |
33.61 |
-0.22 (-0.65%)
|
987,302 |
| 3 Feb 2021 |
EUR |
34.435 |
34.645 |
33.71 |
33.83 |
33.83 |
-0.175 (-0.51%)
|
593,961 |
| 2 Feb 2021 |
EUR |
34.285 |
34.61 |
33.71 |
34.005 |
34.005 |
+0.385 (+1.15%)
|
668,793 |
| 1 Feb 2021 |
EUR |
32.9575 |
33.835 |
32.835 |
33.62 |
33.62 |
+0.495 (+1.49%)
|
1,206,477 |
| 29 Jan 2021 |
EUR |
32.9175 |
33.6 |
32.63 |
33.125 |
33.125 |
-0.475 (-1.41%)
|
600,896 |
| 28 Jan 2021 |
EUR |
31.615 |
33.79 |
31.05 |
33.6 |
33.6 |
+1.748 (+5.49%)
|
903,614 |
