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 |
| 21 Jun 2024 |
EUR |
34.2775 |
34.3213 |
33.8505 |
33.995 |
33.995 |
-0.99 (-2.83%)
|
101,402 |
| 20 Jun 2024 |
EUR |
34.8425 |
35.135 |
34.38 |
34.9846 |
34.9846 |
+0.134 (+0.39%)
|
2,579,850 |
| 19 Jun 2024 |
EUR |
35.8 |
35.8 |
34.5 |
34.8504 |
34.8504 |
-1.177 (-3.27%)
|
2,356,160 |
| 18 Jun 2024 |
EUR |
36.41 |
36.52 |
35.6 |
36.0276 |
36.0276 |
-0.47 (-1.29%)
|
374,481 |
| 17 Jun 2024 |
EUR |
36.7825 |
37.18 |
36.09 |
36.4974 |
36.4974 |
-0.403 (-1.09%)
|
480,328 |
| 14 Jun 2024 |
EUR |
38.01 |
38.055 |
36.43 |
36.9 |
36.9 |
-1.296 (-3.39%)
|
687,658 |
| 13 Jun 2024 |
EUR |
38.69 |
38.8 |
37.76 |
38.1956 |
38.1956 |
+0.351 (+0.93%)
|
260,677 |
| 12 Jun 2024 |
EUR |
37.7275 |
38.63 |
37.45 |
37.845 |
37.845 |
+0.274 (+0.73%)
|
1,605,837 |
| 11 Jun 2024 |
EUR |
37.5725 |
37.8 |
37.115 |
37.5713 |
37.5713 |
+0.106 (+0.28%)
|
604,155 |
| 10 Jun 2024 |
EUR |
37.995 |
37.995 |
37.185 |
37.465 |
37.465 |
-0.568 (-1.49%)
|
896,865 |
| 7 Jun 2024 |
EUR |
36.8875 |
38.2 |
36.495 |
38.0325 |
38.0325 |
+1.383 (+3.77%)
|
912,394 |
| 6 Jun 2024 |
EUR |
37.8275 |
37.965 |
36.495 |
36.65 |
36.65 |
-0.528 (-1.42%)
|
329,191 |
| 5 Jun 2024 |
EUR |
36.95 |
37.475 |
36.5 |
37.1778 |
37.1778 |
+0.442 (+1.20%)
|
3,452,770 |
| 4 Jun 2024 |
EUR |
36.905 |
37.54 |
36.69 |
36.7357 |
36.7357 |
-0.496 (-1.33%)
|
3,065,217 |
| 3 Jun 2024 |
EUR |
37.4475 |
37.8 |
36.905 |
37.2322 |
37.2322 |
+0.47 (+1.28%)
|
2,081,352 |
| 31 May 2024 |
EUR |
36.81 |
37.505 |
36.47 |
36.7625 |
36.7625 |
-0.3 (-0.81%)
|
406,823 |
| 30 May 2024 |
EUR |
36.935 |
37.32 |
36.635 |
37.0625 |
37.0625 |
-0.332 (-0.89%)
|
780,734 |
| 29 May 2024 |
EUR |
38.265 |
38.515 |
36.98 |
37.3949 |
37.3949 |
-0.766 (-2.01%)
|
430,096 |
| 28 May 2024 |
EUR |
38.165 |
38.38 |
37.83 |
38.1614 |
38.1614 |
+0.354 (+0.94%)
|
98,241 |
| 24 May 2024 |
EUR |
37.415 |
38.07 |
36.3 |
37.8075 |
37.8075 |
-0.236 (-0.62%)
|
643,729 |
| 23 May 2024 |
EUR |
38.42 |
38.595 |
37.485 |
38.0433 |
38.0433 |
+0.98 (+2.64%)
|
335,560 |
| 22 May 2024 |
EUR |
36.325 |
37.8 |
36.04 |
37.0631 |
37.0631 |
+0.461 (+1.26%)
|
527,149 |
| 21 May 2024 |
EUR |
37.2275 |
37.7 |
36.28 |
36.6023 |
36.6023 |
-0.634 (-1.70%)
|
1,272,494 |
| 20 May 2024 |
EUR |
36.86 |
37.525 |
36.65 |
37.2365 |
37.2365 |
+0.429 (+1.17%)
|
49,080 |
| 17 May 2024 |
EUR |
36.8375 |
37.005 |
35.95 |
36.8075 |
36.8075 |
-0.502 (-1.35%)
|
648,411 |
| 16 May 2024 |
EUR |
38.1475 |
38.225 |
37.0939 |
37.31 |
37.31 |
-0.557 (-1.47%)
|
261,321 |
| 15 May 2024 |
EUR |
37.2525 |
38.05 |
36.815 |
37.8675 |
37.8675 |
+0.725 (+1.95%)
|
977,068 |
| 14 May 2024 |
EUR |
37.195 |
37.555 |
36.725 |
37.1423 |
37.1423 |
-0.268 (-0.72%)
|
166,066 |
| 13 May 2024 |
EUR |
37.9325 |
38.13 |
37.075 |
37.41 |
37.41 |
-0.5 (-1.32%)
|
864,063 |
| 10 May 2024 |
EUR |
36.9225 |
38.15 |
36.69 |
37.91 |
37.91 |
+1.08 (+2.93%)
|
603,391 |
