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 |
| 27 Jan 2021 |
EUR |
32.925 |
33.165 |
31.105 |
31.8517 |
31.8517 |
-1.548 (-4.64%)
|
1,037,813 |
| 26 Jan 2021 |
EUR |
33.7425 |
34.085 |
33.4 |
33.4 |
33.4 |
-0.495 (-1.46%)
|
814,481 |
| 25 Jan 2021 |
EUR |
34.93 |
34.93 |
33.76 |
33.895 |
33.895 |
-0.745 (-2.15%)
|
1,260,749 |
| 22 Jan 2021 |
EUR |
35.26 |
35.28 |
34.39 |
34.64 |
34.64 |
-0.36 (-1.03%)
|
649,194 |
| 21 Jan 2021 |
EUR |
35.2875 |
35.915 |
34.855 |
35 |
35 |
+0.115 (+0.33%)
|
1,184,882 |
| 20 Jan 2021 |
EUR |
34.6225 |
35.18 |
34.16 |
34.885 |
34.885 |
+0.815 (+2.39%)
|
842,973 |
| 19 Jan 2021 |
EUR |
34.9575 |
35.005 |
34.065 |
34.07 |
34.07 |
-0.54 (-1.56%)
|
845,305 |
| 18 Jan 2021 |
EUR |
34.045 |
35.11 |
33.67 |
34.61 |
34.61 |
+0.525 (+1.54%)
|
1,012,665 |
| 15 Jan 2021 |
EUR |
33.8825 |
34.24 |
33.4 |
34.085 |
34.085 |
-0.245 (-0.71%)
|
451,002 |
| 14 Jan 2021 |
EUR |
35.3275 |
35.53 |
34.225 |
34.33 |
34.33 |
-0.57 (-1.63%)
|
2,016,636 |
| 13 Jan 2021 |
EUR |
34.71 |
35.1 |
34.315 |
34.9 |
34.9 |
+0.28 (+0.81%)
|
517,870 |
| 12 Jan 2021 |
EUR |
33.8375 |
34.62 |
33.755 |
34.62 |
34.62 |
+0.995 (+2.96%)
|
1,837,976 |
| 11 Jan 2021 |
EUR |
34.2625 |
34.45 |
33.235 |
33.6249 |
33.6249 |
-0.6 (-1.75%)
|
1,040,198 |
| 8 Jan 2021 |
EUR |
33.09 |
34.7 |
33.045 |
34.225 |
34.225 |
+2.255 (+7.05%)
|
1,665,830 |
| 7 Jan 2021 |
EUR |
31.58 |
32.12 |
31.135 |
31.97 |
31.97 |
+0.43 (+1.36%)
|
2,003,534 |
| 6 Jan 2021 |
EUR |
31.855 |
31.855 |
31.415 |
31.54 |
31.54 |
-0.278 (-0.87%)
|
1,086,711 |
| 5 Jan 2021 |
EUR |
32.1175 |
32.4 |
31.46 |
31.818 |
31.818 |
-0.247 (-0.77%)
|
972,148 |
| 4 Jan 2021 |
EUR |
32.05 |
32.565 |
31.39 |
32.065 |
32.065 |
+0.435 (+1.38%)
|
582,356 |
| 31 Dec 2020 |
EUR |
31.63 |
31.63 |
31.63 |
31.63 |
31.63 |
+0.24 (+0.76%)
|
0 |
| 30 Dec 2020 |
EUR |
31.5225 |
31.775 |
31.39 |
31.39 |
31.39 |
-0.237 (-0.75%)
|
137,413 |
| 29 Dec 2020 |
EUR |
31.91 |
31.98 |
31.37 |
31.6267 |
31.6267 |
+0.437 (+1.40%)
|
336,810 |
| 24 Dec 2020 |
EUR |
31.19 |
31.19 |
31.19 |
31.19 |
31.19 |
+0.24 (+0.78%)
|
0 |
| 23 Dec 2020 |
EUR |
30.9875 |
31.51 |
30.9 |
30.95 |
30.95 |
+0.115 (+0.37%)
|
831,237 |
| 22 Dec 2020 |
EUR |
29.91 |
30.85 |
29.845 |
30.835 |
30.835 |
+1.185 (+4.00%)
|
5,091,525 |
| 21 Dec 2020 |
EUR |
30.37 |
30.88 |
29.43 |
29.65 |
29.65 |
-1.23 (-3.98%)
|
2,672,464 |
| 18 Dec 2020 |
EUR |
30.92 |
31.005 |
30.365 |
30.88 |
30.88 |
-0.065 (-0.21%)
|
399,633 |
| 17 Dec 2020 |
EUR |
30.595 |
31.175 |
30.49 |
30.945 |
30.945 |
+0.455 (+1.49%)
|
3,637,191 |
| 16 Dec 2020 |
EUR |
30.29 |
30.91 |
30.29 |
30.49 |
30.49 |
+0.275 (+0.91%)
|
2,911,974 |
| 15 Dec 2020 |
EUR |
29.2775 |
30.215 |
28.735 |
30.215 |
30.215 |
+0.777 (+2.64%)
|
650,197 |
| 14 Dec 2020 |
EUR |
29.05 |
29.6 |
28.56 |
29.4375 |
29.4375 |
+0.649 (+2.25%)
|
1,835,143 |
