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 |
| 18 Sep 2020 |
EUR |
24.2925 |
24.455 |
23.915 |
23.915 |
23.915 |
-0.175 (-0.73%)
|
939,996 |
| 17 Sep 2020 |
EUR |
23.92 |
24.265 |
23.71 |
24.09 |
24.09 |
-0.352 (-1.44%)
|
665,767 |
| 16 Sep 2020 |
EUR |
24.535 |
24.59 |
24.295 |
24.4421 |
24.4421 |
+0.022 (+0.09%)
|
625,407 |
| 15 Sep 2020 |
EUR |
24.73 |
24.87 |
24.295 |
24.42 |
24.42 |
-0.25 (-1.01%)
|
565,439 |
| 14 Sep 2020 |
EUR |
24.0725 |
24.67 |
23.995 |
24.67 |
24.67 |
+0.78 (+3.26%)
|
618,304 |
| 11 Sep 2020 |
EUR |
23.7325 |
24.14 |
23.645 |
23.89 |
23.89 |
+0.08 (+0.34%)
|
1,470,420 |
| 10 Sep 2020 |
EUR |
24.1075 |
24.185 |
23.655 |
23.81 |
23.81 |
-0.18 (-0.75%)
|
879,115 |
| 9 Sep 2020 |
EUR |
22.9175 |
24.15 |
22.9 |
23.99 |
23.99 |
+0.925 (+4.01%)
|
1,317,290 |
| 8 Sep 2020 |
EUR |
23.625 |
23.67 |
22.495 |
23.065 |
23.065 |
-0.385 (-1.64%)
|
387,280 |
| 7 Sep 2020 |
EUR |
22.97 |
23.485 |
22.905 |
23.45 |
23.45 |
+0.67 (+2.94%)
|
2,530,011 |
| 4 Sep 2020 |
EUR |
22.92 |
23.465 |
22.5 |
22.78 |
22.78 |
-1.35 (-5.59%)
|
665,440 |
| 3 Sep 2020 |
EUR |
24.255 |
24.255 |
22.85 |
24.13 |
24.13 |
+0.11 (+0.46%)
|
499,573 |
| 2 Sep 2020 |
EUR |
23.62 |
24.25 |
23.56 |
24.02 |
24.02 |
+0.525 (+2.23%)
|
569,970 |
| 1 Sep 2020 |
EUR |
23.525 |
23.67 |
23.055 |
23.495 |
23.495 |
+0.17 (+0.73%)
|
337,971 |
| 28 Aug 2020 |
EUR |
23.1675 |
23.38 |
22.995 |
23.325 |
23.325 |
-0.025 (-0.11%)
|
152,793 |
| 27 Aug 2020 |
EUR |
23.885 |
24.105 |
23.295 |
23.35 |
23.35 |
-0.51 (-2.14%)
|
941,405 |
| 26 Aug 2020 |
EUR |
22.9025 |
23.87 |
22.87 |
23.86 |
23.86 |
+0.765 (+3.31%)
|
1,003,158 |
| 25 Aug 2020 |
EUR |
23.045 |
23.355 |
22.92 |
23.0951 |
23.0951 |
+0.3 (+1.32%)
|
642,570 |
| 24 Aug 2020 |
EUR |
22.46 |
23.12 |
22.44 |
22.795 |
22.795 |
+0.63 (+2.84%)
|
614,711 |
| 21 Aug 2020 |
EUR |
22.2725 |
22.485 |
21.875 |
22.165 |
22.165 |
+0.065 (+0.29%)
|
1,014,717 |
| 20 Aug 2020 |
EUR |
22.2 |
22.22 |
21.97 |
22.1 |
22.1 |
-0.375 (-1.67%)
|
220,519 |
| 19 Aug 2020 |
EUR |
22.5175 |
22.75 |
22.42 |
22.475 |
22.475 |
0.0 (0.0%)
|
363,732 |
| 18 Aug 2020 |
EUR |
22.5275 |
22.99 |
22.245 |
22.475 |
22.475 |
-0.025 (-0.11%)
|
420,934 |
| 17 Aug 2020 |
EUR |
21.72 |
22.6 |
21.72 |
22.5 |
22.5 |
+0.755 (+3.47%)
|
804,304 |
| 14 Aug 2020 |
EUR |
22.1675 |
22.245 |
21.695 |
21.745 |
21.745 |
-0.503 (-2.26%)
|
1,602,068 |
| 13 Aug 2020 |
EUR |
22.4225 |
22.45 |
22.08 |
22.2484 |
22.2484 |
-0.197 (-0.88%)
|
378,632 |
| 12 Aug 2020 |
EUR |
22.27 |
22.495 |
22.015 |
22.445 |
22.445 |
+0.025 (+0.11%)
|
214,742 |
| 11 Aug 2020 |
EUR |
21.875 |
22.455 |
21.785 |
22.42 |
22.42 |
+0.88 (+4.09%)
|
1,445,865 |
| 10 Aug 2020 |
EUR |
21.8975 |
22.015 |
21.46 |
21.54 |
21.54 |
-0.5 (-2.27%)
|
272,860 |
| 7 Aug 2020 |
EUR |
21.5825 |
22.07 |
21.355 |
22.04 |
22.04 |
+0.525 (+2.44%)
|
391,736 |
