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 |
| 30 Oct 2020 |
EUR |
23.53 |
24.145 |
23.39 |
24.03 |
24.03 |
+0.12 (+0.50%)
|
776,903 |
| 29 Oct 2020 |
EUR |
23.705 |
24.15 |
23.68 |
23.91 |
23.91 |
+0.22 (+0.93%)
|
362,238 |
| 28 Oct 2020 |
EUR |
24.81 |
25.2 |
23.395 |
23.69 |
23.69 |
-2.485 (-9.49%)
|
1,247,244 |
| 27 Oct 2020 |
EUR |
26.5625 |
26.765 |
25.635 |
26.175 |
26.175 |
-0.596 (-2.23%)
|
1,502,782 |
| 26 Oct 2020 |
EUR |
26.5425 |
27.005 |
26.32 |
26.7713 |
26.7713 |
+0.171 (+0.64%)
|
410,026 |
| 23 Oct 2020 |
EUR |
26.3775 |
26.995 |
26.1275 |
26.6 |
26.6 |
-0.15 (-0.56%)
|
368,420 |
| 22 Oct 2020 |
EUR |
26.6125 |
27 |
26.365 |
26.7505 |
26.7505 |
-0.381 (-1.40%)
|
2,791,536 |
| 21 Oct 2020 |
EUR |
27.4425 |
27.475 |
26.905 |
27.1316 |
27.1316 |
-0.138 (-0.51%)
|
417,594 |
| 20 Oct 2020 |
EUR |
27.39 |
27.615 |
27.27 |
27.27 |
27.27 |
-0.34 (-1.23%)
|
563,137 |
| 19 Oct 2020 |
EUR |
27.7625 |
27.8 |
27.28 |
27.61 |
27.61 |
-0.04 (-0.14%)
|
1,083,811 |
| 16 Oct 2020 |
EUR |
27.4675 |
28.005 |
27.405 |
27.65 |
27.65 |
+0.496 (+1.83%)
|
389,285 |
| 15 Oct 2020 |
EUR |
27.4575 |
27.53 |
26.975 |
27.1536 |
27.1536 |
-0.656 (-2.36%)
|
674,529 |
| 14 Oct 2020 |
EUR |
27.55 |
28.33 |
27.465 |
27.81 |
27.81 |
+0.36 (+1.31%)
|
428,470 |
| 13 Oct 2020 |
EUR |
28.1 |
28.16 |
27.32 |
27.45 |
27.45 |
-0.635 (-2.26%)
|
651,057 |
| 12 Oct 2020 |
EUR |
27.6675 |
28.085 |
27.28 |
28.085 |
28.085 |
+0.927 (+3.42%)
|
601,126 |
| 9 Oct 2020 |
EUR |
27.1225 |
28.07 |
27.02 |
27.1575 |
27.1575 |
+0.724 (+2.74%)
|
4,523,238 |
| 8 Oct 2020 |
EUR |
26.555 |
26.96 |
26.135 |
26.434 |
26.434 |
+0.259 (+0.99%)
|
464,350 |
| 7 Oct 2020 |
EUR |
25.9325 |
26.365 |
25.565 |
26.175 |
26.175 |
+0.335 (+1.30%)
|
703,740 |
| 6 Oct 2020 |
EUR |
25.825 |
26.04 |
25.505 |
25.84 |
25.84 |
+0.523 (+2.07%)
|
769,091 |
| 5 Oct 2020 |
EUR |
25.5125 |
25.815 |
25.305 |
25.3167 |
25.3167 |
-0.212 (-0.83%)
|
508,646 |
| 2 Oct 2020 |
EUR |
25.4175 |
25.945 |
25.265 |
25.5283 |
25.5283 |
-0.28 (-1.09%)
|
406,079 |
| 1 Oct 2020 |
EUR |
24.77 |
26.08 |
24.595 |
25.8084 |
25.8084 |
+1.693 (+7.02%)
|
1,411,269 |
| 30 Sep 2020 |
EUR |
24.0125 |
24.215 |
23.72 |
24.115 |
24.115 |
-0.07 (-0.29%)
|
1,299,701 |
| 29 Sep 2020 |
EUR |
23.945 |
24.23 |
23.71 |
24.185 |
24.185 |
+0.274 (+1.14%)
|
3,526,456 |
| 28 Sep 2020 |
EUR |
23.24 |
23.96 |
23.22 |
23.9113 |
23.9113 |
+0.941 (+4.10%)
|
568,670 |
| 25 Sep 2020 |
EUR |
23.41 |
23.45 |
22.4655 |
22.97 |
22.97 |
-0.48 (-2.05%)
|
1,937,633 |
| 24 Sep 2020 |
EUR |
23.07 |
23.54 |
23.025 |
23.45 |
23.45 |
-0.08 (-0.34%)
|
593,435 |
| 23 Sep 2020 |
EUR |
23.655 |
23.77 |
23.38 |
23.53 |
23.53 |
+0.15 (+0.64%)
|
282,376 |
| 22 Sep 2020 |
EUR |
23.295 |
23.615 |
23.22 |
23.38 |
23.38 |
+0.405 (+1.76%)
|
935,352 |
| 21 Sep 2020 |
EUR |
23.7775 |
23.915 |
22.81 |
22.975 |
22.975 |
-0.94 (-3.93%)
|
822,694 |
