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 |
| 25 Jun 2020 |
EUR |
20.42 |
20.74 |
20.205 |
20.59 |
20.59 |
-0.15 (-0.72%)
|
962,522 |
| 24 Jun 2020 |
EUR |
20.9725 |
21.19 |
20.42 |
20.74 |
20.74 |
-0.25 (-1.19%)
|
1,952,817 |
| 23 Jun 2020 |
EUR |
20.5375 |
21.13 |
20.305 |
20.99 |
20.99 |
+0.67 (+3.30%)
|
2,016,359 |
| 22 Jun 2020 |
EUR |
20.1915 |
20.532 |
20.03 |
20.32 |
20.32 |
-0.195 (-0.95%)
|
398,892 |
| 19 Jun 2020 |
EUR |
20.43 |
20.67 |
20.26 |
20.515 |
20.515 |
+0.2 (+0.98%)
|
3,492,118 |
| 18 Jun 2020 |
EUR |
20.0625 |
20.91 |
20.025 |
20.315 |
20.315 |
+0.185 (+0.92%)
|
1,569,685 |
| 17 Jun 2020 |
EUR |
19.8755 |
20.49 |
19.786 |
20.13 |
20.13 |
+0.344 (+1.74%)
|
18,350,211 |
| 16 Jun 2020 |
EUR |
19.9205 |
20.22 |
19.556 |
19.786 |
19.786 |
+0.488 (+2.53%)
|
798,247 |
| 15 Jun 2020 |
EUR |
18.872 |
19.53 |
18.68 |
19.298 |
19.298 |
-0.232 (-1.19%)
|
1,209,618 |
| 12 Jun 2020 |
EUR |
19.375 |
20.105 |
19.3 |
19.53 |
19.53 |
-0.142 (-0.72%)
|
1,000,305 |
| 11 Jun 2020 |
EUR |
19.9485 |
20.2 |
19.622 |
19.672 |
19.672 |
-1.388 (-6.59%)
|
1,149,951 |
| 10 Jun 2020 |
EUR |
21.0025 |
21.37 |
20.465 |
21.06 |
21.06 |
+0.19 (+0.91%)
|
1,598,634 |
| 9 Jun 2020 |
EUR |
21.3875 |
21.535 |
20.735 |
20.87 |
20.87 |
-0.41 (-1.93%)
|
2,351,378 |
| 8 Jun 2020 |
EUR |
21.2425 |
21.615 |
20.96 |
21.28 |
21.28 |
-0.37 (-1.71%)
|
1,280,006 |
| 5 Jun 2020 |
EUR |
20.5475 |
21.78 |
20.54 |
21.65 |
21.65 |
+1 (+4.84%)
|
3,947,730 |
| 4 Jun 2020 |
EUR |
20.43 |
20.92 |
20.38 |
20.65 |
20.65 |
-0.18 (-0.86%)
|
1,623,354 |
| 3 Jun 2020 |
EUR |
20.3295 |
20.945 |
20.085 |
20.83 |
20.83 |
+1.172 (+5.96%)
|
1,795,484 |
| 2 Jun 2020 |
EUR |
19.6625 |
20.105 |
19.464 |
19.658 |
19.658 |
+0.507 (+2.65%)
|
1,371,989 |
| 1 Jun 2020 |
EUR |
19.4627 |
19.4627 |
19.1507 |
19.1507 |
19.1507 |
+0.295 (+1.56%)
|
23,907 |
| 29 May 2020 |
EUR |
18.888 |
19.5464 |
18.76 |
18.856 |
18.856 |
-0.494 (-2.55%)
|
1,510,328 |
| 28 May 2020 |
EUR |
19.711 |
19.854 |
19.084 |
19.35 |
19.35 |
-0.38 (-1.93%)
|
1,178,728 |
| 27 May 2020 |
EUR |
19.9605 |
20.05 |
18.9938 |
19.73 |
19.73 |
-0.485 (-2.40%)
|
3,369,518 |
| 26 May 2020 |
EUR |
19.649 |
20.4501 |
19.574 |
20.215 |
20.215 |
+1.067 (+5.57%)
|
933,496 |
| 22 May 2020 |
EUR |
18.434 |
19.28 |
18.396 |
19.148 |
19.148 |
+0.268 (+1.42%)
|
2,506,523 |
| 21 May 2020 |
EUR |
19.142 |
19.402 |
18.66 |
18.88 |
18.88 |
-0.494 (-2.55%)
|
757,726 |
| 20 May 2020 |
EUR |
18.454 |
19.517 |
18.28 |
19.374 |
19.374 |
+0.78 (+4.19%)
|
2,974,640 |
| 19 May 2020 |
EUR |
18.333 |
18.598 |
17.714 |
18.594 |
18.594 |
+0.474 (+2.62%)
|
1,486,494 |
| 18 May 2020 |
EUR |
17.381 |
18.158 |
17.242 |
18.12 |
18.12 |
+0.774 (+4.46%)
|
1,450,143 |
| 15 May 2020 |
EUR |
17.305 |
17.5485 |
16.6621 |
17.346 |
17.346 |
+0.484 (+2.87%)
|
592,471 |
| 14 May 2020 |
EUR |
17.03 |
17.136 |
16.5 |
16.862 |
16.862 |
-0.552 (-3.17%)
|
1,025,403 |
