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 |
| 11 Dec 2020 |
EUR |
28.855 |
29.06 |
28.635 |
28.7885 |
28.7885 |
-0.22 (-0.76%)
|
1,670,430 |
| 10 Dec 2020 |
EUR |
29.41 |
29.47 |
28.57 |
29.008 |
29.008 |
-0.007 (-0.02%)
|
2,046,309 |
| 9 Dec 2020 |
EUR |
30.12 |
30.32 |
28.695 |
29.015 |
29.015 |
-0.89 (-2.98%)
|
969,601 |
| 8 Dec 2020 |
EUR |
30.115 |
30.28 |
29.89 |
29.905 |
29.905 |
+0.09 (+0.30%)
|
328,967 |
| 7 Dec 2020 |
EUR |
29.47 |
30.08 |
29.445 |
29.815 |
29.815 |
+0.754 (+2.60%)
|
404,129 |
| 4 Dec 2020 |
EUR |
28.8175 |
29.57 |
28.765 |
29.0605 |
29.0605 |
+0.303 (+1.05%)
|
1,218,911 |
| 3 Dec 2020 |
EUR |
29.17 |
29.22 |
28.6 |
28.7577 |
28.7577 |
-0.352 (-1.21%)
|
2,260,482 |
| 2 Dec 2020 |
EUR |
29.3825 |
29.795 |
28.71 |
29.11 |
29.11 |
-0.33 (-1.12%)
|
846,040 |
| 1 Dec 2020 |
EUR |
29.4375 |
29.595 |
28.9 |
29.44 |
29.44 |
-0.08 (-0.27%)
|
1,431,792 |
| 30 Nov 2020 |
EUR |
29.31 |
29.945 |
29.275 |
29.52 |
29.52 |
+0.45 (+1.55%)
|
2,117,237 |
| 27 Nov 2020 |
EUR |
28.55 |
29.75 |
28.55 |
29.0702 |
29.0702 |
+0.561 (+1.97%)
|
623,529 |
| 26 Nov 2020 |
EUR |
28.5325 |
28.785 |
28.34 |
28.5088 |
28.5088 |
+0.378 (+1.35%)
|
505,622 |
| 25 Nov 2020 |
EUR |
28.0225 |
28.46 |
27.98 |
28.1304 |
28.1304 |
-0.027 (-0.10%)
|
783,229 |
| 24 Nov 2020 |
EUR |
27.9875 |
28.3034 |
27.89 |
28.1576 |
28.1576 |
+0.395 (+1.42%)
|
715,981 |
| 23 Nov 2020 |
EUR |
27.565 |
28.11 |
27.41 |
27.7629 |
27.7629 |
+0.502 (+1.84%)
|
401,861 |
| 20 Nov 2020 |
EUR |
27.04 |
27.41 |
26.92 |
27.2609 |
27.2609 |
+0.201 (+0.74%)
|
553,664 |
| 19 Nov 2020 |
EUR |
26.77 |
27.115 |
26.43 |
27.06 |
27.06 |
+0.265 (+0.99%)
|
299,158 |
| 18 Nov 2020 |
EUR |
26.7 |
26.83 |
26.44 |
26.795 |
26.795 |
+0.13 (+0.49%)
|
483,947 |
| 17 Nov 2020 |
EUR |
26.8125 |
27.18 |
26.635 |
26.665 |
26.665 |
-0.16 (-0.60%)
|
340,938 |
| 16 Nov 2020 |
EUR |
26.4725 |
27.065 |
26.35 |
26.825 |
26.825 |
+0.254 (+0.96%)
|
197,742 |
| 13 Nov 2020 |
EUR |
26.06 |
26.695 |
26.045 |
26.5707 |
26.5707 |
-0.015 (-0.05%)
|
3,125,641 |
| 12 Nov 2020 |
EUR |
26.655 |
26.915 |
26.13 |
26.5853 |
26.5853 |
-0.225 (-0.84%)
|
241,464 |
| 11 Nov 2020 |
EUR |
26.0575 |
26.995 |
25.655 |
26.81 |
26.81 |
+0.478 (+1.82%)
|
509,460 |
| 10 Nov 2020 |
EUR |
27.4125 |
27.46 |
26 |
26.3317 |
26.3317 |
-1.018 (-3.72%)
|
1,700,036 |
| 9 Nov 2020 |
EUR |
27.2675 |
27.445 |
26.36 |
27.35 |
27.35 |
+1.48 (+5.72%)
|
1,760,139 |
| 6 Nov 2020 |
EUR |
26.3425 |
26.49 |
25.76 |
25.87 |
25.87 |
-0.68 (-2.56%)
|
829,096 |
| 5 Nov 2020 |
EUR |
26.2825 |
26.71 |
26.16 |
26.55 |
26.55 |
+1.01 (+3.95%)
|
746,410 |
| 4 Nov 2020 |
EUR |
25.0775 |
25.56 |
24.64 |
25.54 |
25.54 |
+0.005 (+0.02%)
|
751,307 |
| 3 Nov 2020 |
EUR |
24.7325 |
25.75 |
24.675 |
25.535 |
25.535 |
+0.982 (+4.00%)
|
814,391 |
| 2 Nov 2020 |
EUR |
24.07 |
24.69 |
23.955 |
24.5527 |
24.5527 |
+0.523 (+2.18%)
|
332,133 |
