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 |
| 6 Aug 2020 |
EUR |
21.9525 |
22.185 |
21.345 |
21.515 |
21.515 |
-0.499 (-2.27%)
|
1,025,143 |
| 5 Aug 2020 |
EUR |
22.2675 |
22.76 |
21.525 |
22.0144 |
22.0144 |
-0.191 (-0.86%)
|
1,355,454 |
| 4 Aug 2020 |
EUR |
22.48 |
22.9 |
22.11 |
22.205 |
22.205 |
+0.545 (+2.52%)
|
3,264,839 |
| 3 Aug 2020 |
EUR |
21.4275 |
21.78 |
21.195 |
21.66 |
21.66 |
+0.53 (+2.51%)
|
671,698 |
| 31 Jul 2020 |
EUR |
20.98 |
21.7 |
20.98 |
21.13 |
21.13 |
+0.16 (+0.76%)
|
627,360 |
| 30 Jul 2020 |
EUR |
21.585 |
21.65 |
20.66 |
20.97 |
20.97 |
-0.595 (-2.76%)
|
333,673 |
| 29 Jul 2020 |
EUR |
21.735 |
21.805 |
21.39 |
21.565 |
21.565 |
-0.235 (-1.08%)
|
852,858 |
| 28 Jul 2020 |
EUR |
22.415 |
22.46 |
21.605 |
21.8 |
21.8 |
-0.46 (-2.07%)
|
368,641 |
| 27 Jul 2020 |
EUR |
21.7375 |
22.42 |
21.73 |
22.26 |
22.26 |
+0.54 (+2.49%)
|
595,825 |
| 24 Jul 2020 |
EUR |
21.6375 |
21.915 |
21.35 |
21.72 |
21.72 |
-1.35 (-5.85%)
|
1,431,803 |
| 23 Jul 2020 |
EUR |
23.1325 |
23.44 |
22.585 |
23.07 |
23.07 |
+0.13 (+0.57%)
|
853,623 |
| 22 Jul 2020 |
EUR |
22.9825 |
23.195 |
22.87 |
22.94 |
22.94 |
-0.444 (-1.90%)
|
806,462 |
| 21 Jul 2020 |
EUR |
23.1775 |
23.585 |
22.895 |
23.3835 |
23.3835 |
+0.518 (+2.27%)
|
603,650 |
| 20 Jul 2020 |
EUR |
22.3775 |
22.875 |
22.28 |
22.865 |
22.865 |
+0.56 (+2.51%)
|
601,095 |
| 17 Jul 2020 |
EUR |
22.045 |
22.485 |
22 |
22.305 |
22.305 |
+0.475 (+2.18%)
|
648,802 |
| 16 Jul 2020 |
EUR |
22.2975 |
22.385 |
21.72 |
21.83 |
21.83 |
-0.57 (-2.54%)
|
964,593 |
| 15 Jul 2020 |
EUR |
22.3775 |
22.535 |
22.17 |
22.4 |
22.4 |
+0.39 (+1.77%)
|
3,088,925 |
| 14 Jul 2020 |
EUR |
22.4325 |
22.525 |
21.85 |
22.01 |
22.01 |
-1.195 (-5.15%)
|
1,986,488 |
| 13 Jul 2020 |
EUR |
23.0525 |
23.205 |
22.825 |
23.205 |
23.205 |
+0.655 (+2.90%)
|
761,744 |
| 10 Jul 2020 |
EUR |
21.7625 |
22.995 |
21.725 |
22.55 |
22.55 |
+0.895 (+4.13%)
|
3,055,715 |
| 9 Jul 2020 |
EUR |
21.465 |
21.975 |
21.435 |
21.655 |
21.655 |
+0.355 (+1.67%)
|
638,680 |
| 8 Jul 2020 |
EUR |
21.005 |
21.315 |
20.995 |
21.3 |
21.3 |
+0.05 (+0.24%)
|
507,442 |
| 7 Jul 2020 |
EUR |
21.28 |
21.385 |
21.15 |
21.25 |
21.25 |
-0.27 (-1.25%)
|
369,149 |
| 6 Jul 2020 |
EUR |
21.2625 |
21.52 |
20.875 |
21.52 |
21.52 |
+0.695 (+3.34%)
|
779,460 |
| 3 Jul 2020 |
EUR |
20.9225 |
21.15 |
20.735 |
20.825 |
20.825 |
-0.02 (-0.10%)
|
462,288 |
| 2 Jul 2020 |
EUR |
20.845 |
20.89 |
20.435 |
20.845 |
20.845 |
+0.165 (+0.80%)
|
296,979 |
| 1 Jul 2020 |
EUR |
20.895 |
20.915 |
20.345 |
20.68 |
20.68 |
-0.195 (-0.93%)
|
627,801 |
| 30 Jun 2020 |
EUR |
20.835 |
20.895 |
20.55 |
20.875 |
20.875 |
+0.34 (+1.66%)
|
319,981 |
| 29 Jun 2020 |
EUR |
20.4 |
20.9 |
20.225 |
20.535 |
20.535 |
-0.015 (-0.07%)
|
287,711 |
| 26 Jun 2020 |
EUR |
20.7775 |
21.015 |
20.445 |
20.55 |
20.55 |
-0.04 (-0.19%)
|
440,262 |
