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 |
| 14 Feb 2020 |
EUR |
22.8925 |
23.0713 |
22.4665 |
22.5931 |
22.5931 |
-0.207 (-0.91%)
|
1,256,469 |
| 13 Feb 2020 |
EUR |
22.65 |
22.95 |
22.36 |
22.8 |
22.8 |
+0.67 (+3.03%)
|
1,687,636 |
| 12 Feb 2020 |
EUR |
22.135 |
22.825 |
22.12 |
22.13 |
22.13 |
-0.025 (-0.11%)
|
1,399,331 |
| 11 Feb 2020 |
EUR |
22.0775 |
22.225 |
21.72 |
22.155 |
22.155 |
+0.24 (+1.10%)
|
7,139,144 |
| 10 Feb 2020 |
EUR |
21.925 |
21.97 |
21.48 |
21.915 |
21.915 |
-0.05 (-0.23%)
|
6,832,962 |
| 7 Feb 2020 |
EUR |
21.9075 |
22.24 |
21.76 |
21.965 |
21.965 |
-0.235 (-1.06%)
|
954,439 |
| 6 Feb 2020 |
EUR |
22.4675 |
22.87 |
22.11 |
22.2 |
22.2 |
-0.06 (-0.27%)
|
2,866,743 |
| 5 Feb 2020 |
EUR |
20.295 |
22.53 |
20.015 |
22.26 |
22.26 |
+2.13 (+10.58%)
|
3,526,705 |
| 4 Feb 2020 |
EUR |
19.705 |
20.1625 |
19.682 |
20.13 |
20.13 |
+0.618 (+3.17%)
|
2,964,805 |
| 3 Feb 2020 |
EUR |
19.646 |
19.764 |
19.392 |
19.512 |
19.512 |
-0.778 (-3.83%)
|
1,160,653 |
| 31 Jan 2020 |
EUR |
20.3225 |
20.435 |
19.522 |
20.29 |
20.29 |
-0.07 (-0.34%)
|
1,442,796 |
| 30 Jan 2020 |
EUR |
20.346 |
20.715 |
20.21 |
20.36 |
20.36 |
-0.495 (-2.37%)
|
1,124,549 |
| 29 Jan 2020 |
EUR |
21.01 |
21.36 |
20.855 |
20.855 |
20.855 |
-0.075 (-0.36%)
|
468,834 |
| 28 Jan 2020 |
EUR |
21.355 |
21.3845 |
20.53 |
20.93 |
20.93 |
-0.31 (-1.46%)
|
1,184,965 |
| 27 Jan 2020 |
EUR |
21.3025 |
21.62 |
20.96 |
21.24 |
21.24 |
-0.765 (-3.48%)
|
2,362,475 |
| 24 Jan 2020 |
EUR |
21.895 |
22.1 |
21.7485 |
22.005 |
22.005 |
+0.48 (+2.23%)
|
577,104 |
| 23 Jan 2020 |
EUR |
21.3 |
21.9685 |
21.3 |
21.525 |
21.525 |
+0.175 (+0.82%)
|
1,214,464 |
| 22 Jan 2020 |
EUR |
21.22 |
21.3795 |
21.05 |
21.35 |
21.35 |
+0.295 (+1.40%)
|
2,869,590 |
| 21 Jan 2020 |
EUR |
20.93 |
21.065 |
20.73 |
21.055 |
21.055 |
-0.085 (-0.40%)
|
1,167,753 |
| 20 Jan 2020 |
EUR |
21.1575 |
21.437 |
21.12 |
21.14 |
21.14 |
-0.058 (-0.27%)
|
1,662,188 |
| 17 Jan 2020 |
EUR |
21.28 |
21.375 |
21.13 |
21.198 |
21.198 |
+0.023 (+0.11%)
|
1,424,859 |
| 16 Jan 2020 |
EUR |
21.4375 |
21.5 |
21.125 |
21.175 |
21.175 |
+0.005 (+0.02%)
|
674,333 |
| 15 Jan 2020 |
EUR |
21.2625 |
21.425 |
21.085 |
21.17 |
21.17 |
-0.17 (-0.80%)
|
1,839,828 |
| 14 Jan 2020 |
EUR |
21.6375 |
21.73 |
21.3 |
21.34 |
21.34 |
-0.315 (-1.45%)
|
640,022 |
| 13 Jan 2020 |
EUR |
21.5925 |
21.69 |
21.495 |
21.655 |
21.655 |
+0.235 (+1.10%)
|
330,572 |
| 10 Jan 2020 |
EUR |
21.745 |
21.745 |
21.42 |
21.42 |
21.42 |
+0.46 (+2.19%)
|
501,081 |
| 9 Jan 2020 |
EUR |
21.7675 |
21.9713 |
20.96 |
20.96 |
20.96 |
-0.35 (-1.64%)
|
800,608 |
| 8 Jan 2020 |
EUR |
20.8225 |
21.575 |
20.675 |
21.31 |
21.31 |
+0.27 (+1.28%)
|
848,713 |
| 7 Jan 2020 |
EUR |
20.477 |
21.04 |
20.44 |
21.04 |
21.04 |
+0.995 (+4.96%)
|
885,069 |
| 6 Jan 2020 |
EUR |
19.974 |
20.08 |
19.44 |
20.045 |
20.045 |
-0.345 (-1.69%)
|
1,976,695 |
