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 |
| 8 Oct 2019 |
EUR |
16.292 |
16.3 |
15.282 |
15.632 |
15.632 |
-0.268 (-1.69%)
|
1,595,456 |
| 7 Oct 2019 |
EUR |
16.057 |
16.304 |
15.872 |
15.9 |
15.9 |
-0.174 (-1.08%)
|
1,205,939 |
| 4 Oct 2019 |
EUR |
16.057 |
16.178 |
15.978 |
16.074 |
16.074 |
+0.182 (+1.15%)
|
2,756,210 |
| 3 Oct 2019 |
EUR |
15.892 |
15.892 |
15.892 |
15.892 |
15.892 |
+0.028 (+0.18%)
|
0 |
| 2 Oct 2019 |
EUR |
16.319 |
16.36 |
15.842 |
15.864 |
15.864 |
-0.804 (-4.82%)
|
1,573,537 |
| 1 Oct 2019 |
EUR |
16.659 |
16.874 |
16.2858 |
16.668 |
16.668 |
+0.156 (+0.94%)
|
4,671,151 |
| 30 Sep 2019 |
EUR |
16.507 |
16.56 |
16.216 |
16.512 |
16.512 |
-0.041 (-0.25%)
|
570,983 |
| 27 Sep 2019 |
EUR |
16.417 |
16.922 |
16.3998 |
16.5528 |
16.5528 |
-0.369 (-2.18%)
|
709,719 |
| 26 Sep 2019 |
EUR |
16.73 |
17.036 |
16.73 |
16.922 |
16.922 |
+0.172 (+1.03%)
|
1,908,776 |
| 25 Sep 2019 |
EUR |
16.797 |
16.808 |
16.5 |
16.75 |
16.75 |
-0.21 (-1.24%)
|
1,289,153 |
| 24 Sep 2019 |
EUR |
17.125 |
17.212 |
16.736 |
16.96 |
16.96 |
-0.128 (-0.75%)
|
1,955,478 |
| 23 Sep 2019 |
EUR |
17.36 |
17.36 |
16.864 |
17.088 |
17.088 |
-0.338 (-1.94%)
|
2,159,913 |
| 20 Sep 2019 |
EUR |
18.022 |
18.022 |
17.396 |
17.426 |
17.426 |
-0.788 (-4.33%)
|
5,255,088 |
| 19 Sep 2019 |
EUR |
18.217 |
18.326 |
18.04 |
18.214 |
18.214 |
+0.064 (+0.35%)
|
793,288 |
| 18 Sep 2019 |
EUR |
18.154 |
18.4568 |
18.136 |
18.15 |
18.15 |
-0.042 (-0.23%)
|
662,305 |
| 17 Sep 2019 |
EUR |
18.3936 |
18.3936 |
17.943 |
18.192 |
18.192 |
-0.322 (-1.74%)
|
648,488 |
| 16 Sep 2019 |
EUR |
18.267 |
18.566 |
17.99 |
18.514 |
18.514 |
-0.026 (-0.14%)
|
361,541 |
| 13 Sep 2019 |
EUR |
18.022 |
18.624 |
18.006 |
18.54 |
18.54 |
+0.502 (+2.78%)
|
606,479 |
| 12 Sep 2019 |
EUR |
18.135 |
18.294 |
17.79 |
18.038 |
18.038 |
+0.048 (+0.27%)
|
1,504,924 |
| 11 Sep 2019 |
EUR |
17.636 |
18.2 |
17.636 |
17.99 |
17.99 |
+0.54 (+3.09%)
|
7,025,382 |
| 10 Sep 2019 |
EUR |
17.33 |
17.6595 |
17.33 |
17.45 |
17.45 |
+0.09 (+0.52%)
|
468,803 |
| 9 Sep 2019 |
EUR |
16.942 |
17.382 |
16.942 |
17.36 |
17.36 |
+0.432 (+2.55%)
|
427,846 |
| 6 Sep 2019 |
EUR |
17.038 |
17.134 |
16.928 |
16.928 |
16.928 |
-0.046 (-0.27%)
|
1,823,213 |
| 5 Sep 2019 |
EUR |
16.285 |
16.998 |
16.27 |
16.974 |
16.974 |
+0.934 (+5.82%)
|
2,752,539 |
| 4 Sep 2019 |
EUR |
16.022 |
16.108 |
15.85 |
16.04 |
16.04 |
+0.3 (+1.91%)
|
870,453 |
| 3 Sep 2019 |
EUR |
15.576 |
15.762 |
15.478 |
15.74 |
15.74 |
+0.126 (+0.81%)
|
596,477 |
| 2 Sep 2019 |
EUR |
15.775 |
15.818 |
15.534 |
15.614 |
15.614 |
-0.134 (-0.85%)
|
137,892 |
| 30 Aug 2019 |
EUR |
15.4968 |
15.892 |
15.4968 |
15.748 |
15.748 |
+0.744 (+4.96%)
|
500,503 |
| 29 Aug 2019 |
EUR |
15.016 |
15.52 |
14.9972 |
15.004 |
15.004 |
+0.028 (+0.19%)
|
921,595 |
| 28 Aug 2019 |
EUR |
15.21 |
15.22 |
14.8285 |
14.976 |
14.976 |
-0.244 (-1.60%)
|
657,384 |
