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 |
| 19 Nov 2019 |
EUR |
19.284 |
19.6 |
19.248 |
19.276 |
19.276 |
-0.178 (-0.91%)
|
2,593,849 |
| 18 Nov 2019 |
EUR |
19.573 |
19.66 |
19.198 |
19.454 |
19.454 |
-0.076 (-0.39%)
|
572,027 |
| 15 Nov 2019 |
EUR |
19.622 |
19.72 |
19.33 |
19.53 |
19.53 |
+0.12 (+0.62%)
|
683,088 |
| 14 Nov 2019 |
EUR |
19.493 |
19.655 |
19.402 |
19.41 |
19.41 |
-0.21 (-1.07%)
|
376,495 |
| 13 Nov 2019 |
EUR |
19.737 |
19.862 |
19.28 |
19.62 |
19.62 |
-0.036 (-0.18%)
|
1,456,306 |
| 12 Nov 2019 |
EUR |
19.8245 |
19.952 |
18.87 |
19.656 |
19.656 |
+1.144 (+6.18%)
|
2,990,916 |
| 11 Nov 2019 |
EUR |
18.617 |
18.706 |
18.39 |
18.512 |
18.512 |
-0.324 (-1.72%)
|
1,697,861 |
| 8 Nov 2019 |
EUR |
19.1 |
19.1 |
18.562 |
18.836 |
18.836 |
-0.474 (-2.45%)
|
1,961,629 |
| 7 Nov 2019 |
EUR |
18.67 |
19.31 |
18.67 |
19.31 |
19.31 |
+0.775 (+4.18%)
|
2,275,689 |
| 6 Nov 2019 |
EUR |
18.616 |
18.89 |
18.464 |
18.5348 |
18.5348 |
-0.143 (-0.77%)
|
599,955 |
| 5 Nov 2019 |
EUR |
18.461 |
18.798 |
18.368 |
18.678 |
18.678 |
+0.32 (+1.74%)
|
585,072 |
| 4 Nov 2019 |
EUR |
18.097 |
18.482 |
18.094 |
18.358 |
18.358 |
+0.562 (+3.16%)
|
1,154,070 |
| 1 Nov 2019 |
EUR |
17.294 |
17.878 |
17.246 |
17.796 |
17.796 |
+0.312 (+1.78%)
|
1,626,290 |
| 31 Oct 2019 |
EUR |
17.998 |
18.0108 |
17.264 |
17.4841 |
17.4841 |
-0.366 (-2.05%)
|
1,085,358 |
| 30 Oct 2019 |
EUR |
17.871 |
18.138 |
17.694 |
17.85 |
17.85 |
-0.158 (-0.88%)
|
1,616,583 |
| 29 Oct 2019 |
EUR |
18.138 |
18.38 |
17.926 |
18.008 |
18.008 |
-0.096 (-0.53%)
|
1,292,279 |
| 28 Oct 2019 |
EUR |
17.579 |
18.136 |
17.53 |
18.104 |
18.104 |
+0.522 (+2.97%)
|
1,977,075 |
| 25 Oct 2019 |
EUR |
17.297 |
17.582 |
17.198 |
17.582 |
17.582 |
+0.34 (+1.97%)
|
638,148 |
| 24 Oct 2019 |
EUR |
16.746 |
17.288 |
16.734 |
17.242 |
17.242 |
+0.692 (+4.18%)
|
2,843,726 |
| 23 Oct 2019 |
EUR |
16.174 |
16.55 |
15.98 |
16.55 |
16.55 |
-0.165 (-0.98%)
|
1,606,729 |
| 22 Oct 2019 |
EUR |
17.076 |
17.362 |
16.594 |
16.7146 |
16.7146 |
-0.245 (-1.45%)
|
2,076,137 |
| 21 Oct 2019 |
EUR |
16.326 |
17.092 |
16.274 |
16.96 |
16.96 |
+0.668 (+4.10%)
|
1,420,827 |
| 18 Oct 2019 |
EUR |
16.439 |
16.49 |
16.134 |
16.292 |
16.292 |
-0.172 (-1.04%)
|
1,434,689 |
| 17 Oct 2019 |
EUR |
16.622 |
16.978 |
16.464 |
16.464 |
16.464 |
-0.208 (-1.25%)
|
1,080,805 |
| 16 Oct 2019 |
EUR |
16.751 |
16.89 |
16.4994 |
16.672 |
16.672 |
-0.32 (-1.88%)
|
1,957,659 |
| 15 Oct 2019 |
EUR |
16.824 |
17.18 |
16.6954 |
16.992 |
16.992 |
+0.348 (+2.09%)
|
1,380,990 |
| 14 Oct 2019 |
EUR |
16.837 |
16.878 |
16.384 |
16.644 |
16.644 |
-0.234 (-1.39%)
|
938,385 |
| 11 Oct 2019 |
EUR |
16.198 |
16.9372 |
16.192 |
16.878 |
16.878 |
+0.71 (+4.39%)
|
2,659,986 |
| 10 Oct 2019 |
EUR |
15.925 |
16.236 |
15.72 |
16.168 |
16.168 |
+0.256 (+1.61%)
|
1,292,933 |
| 9 Oct 2019 |
EUR |
15.63 |
16.02 |
15.536 |
15.912 |
15.912 |
+0.28 (+1.79%)
|
661,108 |
