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 |
| 16 Apr 2019 |
EUR |
20.5625 |
21.055 |
20.535 |
21.03 |
21.03 |
+0.42 (+2.04%)
|
346,429 |
| 15 Apr 2019 |
EUR |
20.745 |
20.775 |
20.495 |
20.61 |
20.61 |
+0.35 (+1.73%)
|
284,529 |
| 12 Apr 2019 |
EUR |
20.01 |
20.725 |
19.9998 |
20.26 |
20.26 |
+0.145 (+0.72%)
|
948,110 |
| 11 Apr 2019 |
EUR |
19.9185 |
20.165 |
19.834 |
20.115 |
20.115 |
+0.1 (+0.50%)
|
4,137,084 |
| 10 Apr 2019 |
EUR |
20.0495 |
20.235 |
19.7214 |
20.015 |
20.015 |
-0.178 (-0.88%)
|
930,853 |
| 9 Apr 2019 |
EUR |
19.986 |
20.5075 |
19.9 |
20.1931 |
20.1931 |
+0.058 (+0.29%)
|
468,379 |
| 8 Apr 2019 |
EUR |
19.952 |
20.175 |
19.952 |
20.135 |
20.135 |
-0.04 (-0.20%)
|
459,668 |
| 5 Apr 2019 |
EUR |
19.7955 |
20.344 |
19.78 |
20.175 |
20.175 |
+0.371 (+1.87%)
|
632,608 |
| 4 Apr 2019 |
EUR |
19.481 |
19.839 |
19.47 |
19.804 |
19.804 |
+0.128 (+0.65%)
|
1,939,669 |
| 3 Apr 2019 |
EUR |
19.111 |
19.76 |
19.1 |
19.676 |
19.676 |
-0.517 (-2.56%)
|
1,888,594 |
| 2 Apr 2019 |
EUR |
18.548 |
20.1931 |
18.4215 |
20.1931 |
20.1931 |
+1.675 (+9.05%)
|
433,177 |
| 1 Apr 2019 |
EUR |
18.03 |
18.652 |
18 |
18.518 |
18.518 |
+0.833 (+4.71%)
|
1,231,787 |
| 29 Mar 2019 |
EUR |
17.475 |
17.705 |
17.425 |
17.685 |
17.685 |
+0.265 (+1.52%)
|
991,725 |
| 28 Mar 2019 |
EUR |
17.47 |
17.57 |
17.11 |
17.42 |
17.42 |
-0.559 (-3.11%)
|
1,885,835 |
| 27 Mar 2019 |
EUR |
18.755 |
18.755 |
17.245 |
17.9792 |
17.9792 |
-0.811 (-4.32%)
|
1,917,269 |
| 26 Mar 2019 |
EUR |
18.8575 |
18.885 |
18.66 |
18.79 |
18.79 |
+0.005 (+0.03%)
|
326,711 |
| 25 Mar 2019 |
EUR |
19.045 |
19.39 |
18.765 |
18.785 |
18.785 |
-0.445 (-2.31%)
|
560,517 |
| 22 Mar 2019 |
EUR |
19.68 |
19.985 |
19.145 |
19.23 |
19.23 |
-0.24 (-1.23%)
|
620,151 |
| 21 Mar 2019 |
EUR |
19.4125 |
19.56 |
19.116 |
19.47 |
19.47 |
+0.24 (+1.25%)
|
627,751 |
| 20 Mar 2019 |
EUR |
19.525 |
19.695 |
19.23 |
19.23 |
19.23 |
-0.4 (-2.04%)
|
462,176 |
| 19 Mar 2019 |
EUR |
19.3575 |
19.695 |
19.35 |
19.63 |
19.63 |
+0.335 (+1.74%)
|
1,644,489 |
| 18 Mar 2019 |
EUR |
19.82 |
19.831 |
19.2055 |
19.295 |
19.295 |
-0.5 (-2.53%)
|
716,398 |
| 15 Mar 2019 |
EUR |
19.15 |
20.1931 |
19.15 |
19.795 |
19.795 |
+0.755 (+3.97%)
|
1,252,827 |
| 14 Mar 2019 |
EUR |
18.9725 |
19.135 |
18.877 |
19.04 |
19.04 |
+0.045 (+0.24%)
|
1,462,239 |
| 13 Mar 2019 |
EUR |
19.065 |
19.065 |
18.78 |
18.995 |
18.995 |
-0.1 (-0.52%)
|
2,491,497 |
| 12 Mar 2019 |
EUR |
19.41 |
19.43 |
18.925 |
19.095 |
19.095 |
-0.155 (-0.81%)
|
2,045,865 |
| 11 Mar 2019 |
EUR |
19.085 |
19.295 |
18.835 |
19.25 |
19.25 |
+0.275 (+1.45%)
|
1,495,864 |
| 8 Mar 2019 |
EUR |
18.8125 |
18.975 |
18.735 |
18.975 |
18.975 |
-0.175 (-0.91%)
|
393,491 |
| 7 Mar 2019 |
EUR |
19.4575 |
19.6 |
19 |
19.15 |
19.15 |
-0.39 (-2.00%)
|
1,335,172 |
| 6 Mar 2019 |
EUR |
19.845 |
19.87 |
19.46 |
19.54 |
19.54 |
-0.36 (-1.81%)
|
562,748 |
