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 |
| 13 May 2020 |
EUR |
17.571 |
17.66 |
17.12 |
17.414 |
17.414 |
-0.386 (-2.17%)
|
3,313,962 |
| 12 May 2020 |
EUR |
17.522 |
18.066 |
17.44 |
17.8 |
17.8 |
-0.01 (-0.06%)
|
698,306 |
| 11 May 2020 |
EUR |
18.458 |
18.468 |
17.514 |
17.81 |
17.81 |
-0.39 (-2.14%)
|
1,324,546 |
| 7 May 2020 |
EUR |
17.857 |
18.372 |
17.752 |
18.2 |
18.2 |
+0.566 (+3.21%)
|
2,462,530 |
| 6 May 2020 |
EUR |
16.821 |
17.874 |
16.716 |
17.634 |
17.634 |
+0.836 (+4.98%)
|
2,223,153 |
| 5 May 2020 |
EUR |
16.771 |
16.862 |
15.816 |
16.798 |
16.798 |
+0.838 (+5.25%)
|
6,828,379 |
| 4 May 2020 |
EUR |
16.098 |
16.218 |
15.674 |
15.96 |
15.96 |
-1.09 (-6.39%)
|
5,093,277 |
| 1 May 2020 |
EUR |
17.05 |
17.05 |
17.05 |
17.05 |
17.05 |
-0.618 (-3.50%)
|
0 |
| 30 Apr 2020 |
EUR |
17.696 |
17.888 |
16.95 |
17.668 |
17.668 |
+0.26 (+1.49%)
|
3,449,438 |
| 29 Apr 2020 |
EUR |
16.479 |
17.464 |
16.43 |
17.408 |
17.408 |
+0.916 (+5.55%)
|
1,240,297 |
| 28 Apr 2020 |
EUR |
15.921 |
16.818 |
15.882 |
16.492 |
16.492 |
+0.662 (+4.18%)
|
2,093,576 |
| 27 Apr 2020 |
EUR |
15.904 |
16.042 |
15.71 |
15.83 |
15.83 |
+0.5 (+3.26%)
|
3,384,340 |
| 24 Apr 2020 |
EUR |
15.33 |
15.624 |
15.226 |
15.33 |
15.33 |
-0.44 (-2.79%)
|
1,535,540 |
| 23 Apr 2020 |
EUR |
16.216 |
16.248 |
15.75 |
15.77 |
15.77 |
-0.26 (-1.62%)
|
1,319,368 |
| 22 Apr 2020 |
EUR |
15.522 |
16.148 |
15.17 |
16.03 |
16.03 |
+0.86 (+5.67%)
|
4,603,649 |
| 21 Apr 2020 |
EUR |
16.039 |
16.172 |
15.084 |
15.17 |
15.17 |
-1.34 (-8.12%)
|
1,588,358 |
| 20 Apr 2020 |
EUR |
16.727 |
16.74 |
15.77 |
16.51 |
16.51 |
+0.51 (+3.19%)
|
3,164,276 |
| 17 Apr 2020 |
EUR |
16.326 |
16.626 |
15.92 |
16 |
16 |
+0.468 (+3.01%)
|
3,064,075 |
| 16 Apr 2020 |
EUR |
15.992 |
16.126 |
15.394 |
15.532 |
15.532 |
+0.23 (+1.50%)
|
1,261,302 |
| 15 Apr 2020 |
EUR |
16.718 |
16.89 |
15.226 |
15.302 |
15.302 |
-1.538 (-9.13%)
|
1,900,448 |
| 14 Apr 2020 |
EUR |
16.455 |
17.31 |
15.974 |
16.84 |
16.84 |
+1.04 (+6.58%)
|
1,881,628 |
| 9 Apr 2020 |
EUR |
16.558 |
16.75 |
15.692 |
15.8 |
15.8 |
0.0 (0.0%)
|
2,295,204 |
| 8 Apr 2020 |
EUR |
14.785 |
15.842 |
14.76 |
15.8 |
15.8 |
+0.916 (+6.15%)
|
1,581,121 |
| 7 Apr 2020 |
EUR |
14.977 |
15.446 |
14.638 |
14.884 |
14.884 |
+0.74 (+5.23%)
|
1,327,590 |
| 6 Apr 2020 |
EUR |
14.255 |
14.276 |
13.85 |
14.144 |
14.144 |
+0.794 (+5.95%)
|
8,433,470 |
| 3 Apr 2020 |
EUR |
13.165 |
13.57 |
13.0988 |
13.35 |
13.35 |
+0.21 (+1.60%)
|
1,807,205 |
| 2 Apr 2020 |
EUR |
12.895 |
13.2 |
12.6 |
13.14 |
13.14 |
+0.266 (+2.07%)
|
5,944,304 |
| 1 Apr 2020 |
EUR |
12.917 |
13.066 |
12.728 |
12.874 |
12.874 |
-0.556 (-4.14%)
|
4,126,350 |
| 31 Mar 2020 |
EUR |
13.93 |
14.13 |
13.23 |
13.43 |
13.43 |
-0.106 (-0.78%)
|
1,471,167 |
| 30 Mar 2020 |
EUR |
13.551 |
13.75 |
12.798 |
13.536 |
13.536 |
+0.144 (+1.08%)
|
1,389,132 |
