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 |
| 27 Mar 2020 |
EUR |
13.937 |
14.0358 |
13.332 |
13.392 |
13.392 |
-0.982 (-6.83%)
|
1,552,163 |
| 26 Mar 2020 |
EUR |
13.489 |
14.374 |
13.35 |
14.374 |
14.374 |
+0.384 (+2.74%)
|
3,683,045 |
| 25 Mar 2020 |
EUR |
13.969 |
14.502 |
13.22 |
13.99 |
13.99 |
+0.92 (+7.04%)
|
6,329,290 |
| 24 Mar 2020 |
EUR |
12.975 |
13.31 |
11.468 |
13.07 |
13.07 |
+1.596 (+13.91%)
|
3,759,246 |
| 23 Mar 2020 |
EUR |
10.793 |
11.552 |
10.41 |
11.474 |
11.474 |
0.0 (0.0%)
|
6,883,656 |
| 20 Mar 2020 |
EUR |
11.807 |
12.286 |
11.332 |
11.474 |
11.474 |
+0.254 (+2.26%)
|
4,388,710 |
| 19 Mar 2020 |
EUR |
10.673 |
11.384 |
10.194 |
11.22 |
11.22 |
+0.542 (+5.08%)
|
6,391,512 |
| 18 Mar 2020 |
EUR |
12.124 |
12.124 |
10.558 |
10.678 |
10.678 |
-1.982 (-15.66%)
|
624,210 |
| 17 Mar 2020 |
EUR |
13.351 |
13.39 |
11.91 |
12.66 |
12.66 |
+0.16 (+1.28%)
|
4,585,922 |
| 16 Mar 2020 |
EUR |
13.068 |
13.298 |
11.35 |
12.5 |
12.5 |
-1.584 (-11.25%)
|
3,466,084 |
| 13 Mar 2020 |
EUR |
14.932 |
15.236 |
13.784 |
14.084 |
14.084 |
+0.372 (+2.71%)
|
3,573,684 |
| 12 Mar 2020 |
EUR |
14.847 |
14.952 |
13.7015 |
13.712 |
13.712 |
-2.388 (-14.83%)
|
2,023,158 |
| 11 Mar 2020 |
EUR |
16.158 |
16.4155 |
15.968 |
16.1 |
16.1 |
+0.108 (+0.68%)
|
1,085,885 |
| 10 Mar 2020 |
EUR |
16.761 |
16.856 |
15.962 |
15.992 |
15.992 |
+0.18 (+1.14%)
|
2,513,958 |
| 9 Mar 2020 |
EUR |
15.65 |
16.16 |
15.34 |
15.812 |
15.812 |
-1.046 (-6.20%)
|
1,212,750 |
| 6 Mar 2020 |
EUR |
17.142 |
17.646 |
16.832 |
16.858 |
16.858 |
-0.972 (-5.45%)
|
2,981,457 |
| 5 Mar 2020 |
EUR |
19.024 |
19.06 |
17.79 |
17.83 |
17.83 |
-1.078 (-5.70%)
|
739,669 |
| 4 Mar 2020 |
EUR |
19.125 |
19.32 |
18.748 |
18.908 |
18.908 |
-0.028 (-0.15%)
|
3,298,134 |
| 3 Mar 2020 |
EUR |
18.979 |
19.486 |
18.832 |
18.936 |
18.936 |
+0.32 (+1.72%)
|
5,404,023 |
| 2 Mar 2020 |
EUR |
19.414 |
19.48 |
17.68 |
18.616 |
18.616 |
-0.178 (-0.95%)
|
3,478,053 |
| 28 Feb 2020 |
EUR |
18.395 |
18.8312 |
18.122 |
18.794 |
18.794 |
-0.718 (-3.68%)
|
7,970,572 |
| 27 Feb 2020 |
EUR |
20.1275 |
20.2 |
19.044 |
19.512 |
19.512 |
-1.028 (-5.00%)
|
1,662,534 |
| 26 Feb 2020 |
EUR |
20.177 |
20.754 |
19.648 |
20.54 |
20.54 |
+0.2 (+0.98%)
|
837,349 |
| 25 Feb 2020 |
EUR |
20.605 |
20.843 |
20.125 |
20.34 |
20.34 |
+0.2 (+0.99%)
|
3,067,416 |
| 24 Feb 2020 |
EUR |
19.7495 |
20.24 |
19.6465 |
20.14 |
20.14 |
-1.185 (-5.56%)
|
2,844,380 |
| 21 Feb 2020 |
EUR |
21.3125 |
21.655 |
20.83 |
21.325 |
21.325 |
-0.4 (-1.84%)
|
1,294,068 |
| 20 Feb 2020 |
EUR |
22.1325 |
22.2598 |
21.725 |
21.725 |
21.725 |
-0.46 (-2.07%)
|
1,726,471 |
| 19 Feb 2020 |
EUR |
22.02 |
22.31 |
21.8097 |
22.185 |
22.185 |
+0.45 (+2.07%)
|
1,073,001 |
| 18 Feb 2020 |
EUR |
21.6525 |
22.22 |
21.6 |
21.735 |
21.735 |
-0.485 (-2.18%)
|
1,453,272 |
| 17 Feb 2020 |
EUR |
22.59 |
22.72 |
22.11 |
22.22 |
22.22 |
-0.373 (-1.65%)
|
615,120 |
