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 |
| 3 Jun 2019 |
EUR |
15.361 |
15.51 |
14.452 |
15.0064 |
15.0064 |
-1.078 (-6.70%)
|
5,399,249 |
| 31 May 2019 |
EUR |
15.851 |
16.084 |
15.802 |
16.084 |
16.084 |
-0.138 (-0.85%)
|
1,222,510 |
| 30 May 2019 |
EUR |
16.243 |
16.408 |
16.054 |
16.222 |
16.222 |
+0.052 (+0.32%)
|
1,769,572 |
| 29 May 2019 |
EUR |
16.238 |
16.388 |
15.978 |
16.17 |
16.17 |
-0.28 (-1.70%)
|
713,568 |
| 28 May 2019 |
EUR |
16.498 |
16.67 |
16.422 |
16.45 |
16.45 |
+0.068 (+0.42%)
|
720,949 |
| 24 May 2019 |
EUR |
16.829 |
16.972 |
16.32 |
16.382 |
16.382 |
-0.236 (-1.42%)
|
675,599 |
| 23 May 2019 |
EUR |
17.035 |
17.122 |
16.548 |
16.618 |
16.618 |
-0.704 (-4.06%)
|
561,664 |
| 22 May 2019 |
EUR |
17.251 |
17.527 |
17.172 |
17.322 |
17.322 |
+0.046 (+0.27%)
|
1,229,950 |
| 21 May 2019 |
EUR |
17.272 |
17.465 |
17 |
17.276 |
17.276 |
+0.164 (+0.96%)
|
688,149 |
| 20 May 2019 |
EUR |
17.763 |
17.778 |
16.894 |
17.112 |
17.112 |
-0.862 (-4.80%)
|
1,520,659 |
| 17 May 2019 |
EUR |
18.1398 |
18.1398 |
17.78 |
17.974 |
17.974 |
-0.242 (-1.33%)
|
458,683 |
| 16 May 2019 |
EUR |
18.18 |
18.4106 |
17.834 |
18.216 |
18.216 |
+0.016 (+0.09%)
|
1,227,964 |
| 15 May 2019 |
EUR |
17.992 |
18.24 |
17.472 |
18.2 |
18.2 |
+0.414 (+2.33%)
|
3,124,577 |
| 14 May 2019 |
EUR |
17.763 |
17.9201 |
17.622 |
17.786 |
17.786 |
+0.228 (+1.30%)
|
538,317 |
| 13 May 2019 |
EUR |
18.298 |
18.298 |
17.51 |
17.558 |
17.558 |
-0.858 (-4.66%)
|
1,851,302 |
| 10 May 2019 |
EUR |
18.868 |
18.9194 |
18.354 |
18.416 |
18.416 |
-0.122 (-0.66%)
|
1,563,279 |
| 9 May 2019 |
EUR |
19.041 |
19.08 |
18.42 |
18.538 |
18.538 |
-0.894 (-4.60%)
|
2,263,014 |
| 8 May 2019 |
EUR |
19.493 |
19.68 |
19.197 |
19.432 |
19.432 |
-0.33 (-1.67%)
|
1,902,494 |
| 7 May 2019 |
EUR |
20.6065 |
20.6065 |
19.652 |
19.762 |
19.762 |
-1.183 (-5.65%)
|
295,008 |
| 3 May 2019 |
EUR |
20.9425 |
21.085 |
20.87 |
20.945 |
20.945 |
+0.044 (+0.21%)
|
213,226 |
| 2 May 2019 |
EUR |
21.045 |
21.17 |
20.8985 |
20.9007 |
20.9007 |
-0.147 (-0.70%)
|
435,697 |
| 1 May 2019 |
EUR |
21.0475 |
21.0475 |
21.0475 |
21.0475 |
21.0475 |
+0.022 (+0.11%)
|
0 |
| 30 Apr 2019 |
EUR |
20.81 |
21.145 |
20.81 |
21.025 |
21.025 |
+0.075 (+0.36%)
|
730,704 |
| 29 Apr 2019 |
EUR |
20.9475 |
21.025 |
20.765 |
20.95 |
20.95 |
-0.08 (-0.38%)
|
1,431,545 |
| 26 Apr 2019 |
EUR |
21.0275 |
21.33 |
20.745 |
21.03 |
21.03 |
-0.175 (-0.83%)
|
2,068,780 |
| 25 Apr 2019 |
EUR |
21.3675 |
21.526 |
21.0253 |
21.205 |
21.205 |
-0.185 (-0.86%)
|
446,609 |
| 24 Apr 2019 |
EUR |
20.75 |
21.415 |
20.71 |
21.39 |
21.39 |
+0.28 (+1.33%)
|
445,585 |
| 23 Apr 2019 |
EUR |
21.415 |
21.415 |
21.0549 |
21.11 |
21.11 |
-0.365 (-1.70%)
|
563,970 |
| 18 Apr 2019 |
EUR |
21.2675 |
21.6 |
21.1525 |
21.475 |
21.475 |
+0.085 (+0.40%)
|
361,153 |
| 17 Apr 2019 |
EUR |
21.0625 |
21.51 |
21.05 |
21.39 |
21.39 |
+0.36 (+1.71%)
|
804,401 |
