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 |
| 15 Jul 2019 |
EUR |
16.083 |
16.334 |
15.96 |
16.334 |
16.334 |
+0.394 (+2.47%)
|
2,146,116 |
| 12 Jul 2019 |
EUR |
15.756 |
15.978 |
15.69 |
15.94 |
15.94 |
+0.09 (+0.57%)
|
1,439,561 |
| 11 Jul 2019 |
EUR |
16.036 |
16.036 |
15.826 |
15.85 |
15.85 |
-0.06 (-0.38%)
|
523,509 |
| 10 Jul 2019 |
EUR |
15.733 |
16.16 |
15.73 |
15.91 |
15.91 |
+0.222 (+1.42%)
|
572,958 |
| 9 Jul 2019 |
EUR |
15.888 |
15.888 |
15.64 |
15.688 |
15.688 |
-0.358 (-2.23%)
|
6,284,122 |
| 8 Jul 2019 |
EUR |
16.078 |
16.198 |
15.942 |
16.046 |
16.046 |
-0.152 (-0.94%)
|
715,245 |
| 5 Jul 2019 |
EUR |
16.137 |
16.198 |
16.014 |
16.198 |
16.198 |
+0.036 (+0.22%)
|
1,652,736 |
| 4 Jul 2019 |
EUR |
16.1 |
16.1918 |
16.0708 |
16.162 |
16.162 |
+0.19 (+1.19%)
|
494,504 |
| 3 Jul 2019 |
EUR |
16.0474 |
16.0474 |
15.774 |
15.972 |
15.972 |
-0.16 (-0.99%)
|
7,351,216 |
| 2 Jul 2019 |
EUR |
16.333 |
16.348 |
16.11 |
16.132 |
16.132 |
0.0 (0.0%)
|
1,474,965 |
| 1 Jul 2019 |
EUR |
16.684 |
16.76 |
16.016 |
16.132 |
16.132 |
+0.534 (+3.42%)
|
4,909,382 |
| 28 Jun 2019 |
EUR |
15.286 |
15.724 |
15.286 |
15.5981 |
15.5981 |
+0.35 (+2.30%)
|
2,720,086 |
| 27 Jun 2019 |
EUR |
15.189 |
15.384 |
15.128 |
15.248 |
15.248 |
+0.248 (+1.65%)
|
3,475,207 |
| 26 Jun 2019 |
EUR |
15.211 |
15.2915 |
14.986 |
15 |
15 |
-0.076 (-0.50%)
|
1,844,217 |
| 25 Jun 2019 |
EUR |
14.878 |
15.148 |
14.834 |
15.076 |
15.076 |
+0.21 (+1.41%)
|
2,199,822 |
| 24 Jun 2019 |
EUR |
14.834 |
14.916 |
14.736 |
14.866 |
14.866 |
-0.004 (-0.03%)
|
6,143,204 |
| 21 Jun 2019 |
EUR |
14.924 |
14.924 |
14.708 |
14.87 |
14.87 |
-0.044 (-0.30%)
|
5,594,012 |
| 20 Jun 2019 |
EUR |
14.6 |
14.99 |
14.39 |
14.914 |
14.914 |
+0.524 (+3.64%)
|
6,555,908 |
| 19 Jun 2019 |
EUR |
14.226 |
14.524 |
13.57 |
14.39 |
14.39 |
+0.69 (+5.04%)
|
2,628,115 |
| 18 Jun 2019 |
EUR |
13.598 |
14.136 |
13.438 |
13.6997 |
13.6997 |
-0.664 (-4.62%)
|
5,564,939 |
| 17 Jun 2019 |
EUR |
14.433 |
14.536 |
14.282 |
14.364 |
14.364 |
-0.026 (-0.18%)
|
470,220 |
| 14 Jun 2019 |
EUR |
14.84 |
14.84 |
14.17 |
14.39 |
14.39 |
-0.849 (-5.57%)
|
2,040,166 |
| 13 Jun 2019 |
EUR |
15.205 |
15.3086 |
15.024 |
15.239 |
15.239 |
-0.073 (-0.48%)
|
1,621,072 |
| 12 Jun 2019 |
EUR |
15.331 |
15.5056 |
15.2138 |
15.312 |
15.312 |
+0.092 (+0.60%)
|
1,388,065 |
| 11 Jun 2019 |
EUR |
15.217 |
15.524 |
15.1438 |
15.22 |
15.22 |
+0.263 (+1.76%)
|
7,109,283 |
| 10 Jun 2019 |
EUR |
14.957 |
14.957 |
14.957 |
14.957 |
14.957 |
+0.031 (+0.21%)
|
0 |
| 7 Jun 2019 |
EUR |
14.991 |
15.12 |
14.848 |
14.926 |
14.926 |
+0.032 (+0.21%)
|
2,339,308 |
| 6 Jun 2019 |
EUR |
14.956 |
15.062 |
14.754 |
14.894 |
14.894 |
-0.064 (-0.43%)
|
3,100,986 |
| 5 Jun 2019 |
EUR |
15.046 |
15.186 |
14.732 |
14.958 |
14.958 |
+0.084 (+0.56%)
|
4,646,139 |
| 4 Jun 2019 |
EUR |
14.605 |
14.92 |
14.464 |
14.874 |
14.874 |
-0.132 (-0.88%)
|
3,644,548 |
