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 |
| 7 Jun 2023 |
EUR |
35.5825 |
36.71 |
35.515 |
36.3975 |
36.3975 |
+1.117 (+3.17%)
|
1,230,896 |
| 6 Jun 2023 |
EUR |
35.195 |
35.6 |
34.86 |
35.2803 |
35.2803 |
-0.095 (-0.27%)
|
966,798 |
| 5 Jun 2023 |
EUR |
35.755 |
35.86 |
34.99 |
35.375 |
35.375 |
-0.393 (-1.10%)
|
2,440,202 |
| 2 Jun 2023 |
EUR |
35.9 |
36.15 |
35.465 |
35.7675 |
35.7675 |
+0.207 (+0.58%)
|
1,443,799 |
| 1 Jun 2023 |
EUR |
34.9825 |
35.575 |
34.75 |
35.56 |
35.56 |
+1.105 (+3.21%)
|
642,764 |
| 31 May 2023 |
EUR |
33.91 |
35.27 |
33.87 |
34.455 |
34.455 |
-0.992 (-2.80%)
|
987,154 |
| 30 May 2023 |
EUR |
34.7325 |
35.83 |
34.565 |
35.4467 |
35.4467 |
+0.912 (+2.64%)
|
2,732,960 |
| 26 May 2023 |
EUR |
33.57 |
34.77 |
33.165 |
34.535 |
34.535 |
+1.377 (+4.15%)
|
1,901,885 |
| 25 May 2023 |
EUR |
33.965 |
34.4371 |
33.045 |
33.1575 |
33.1575 |
-1.123 (-3.28%)
|
2,335,836 |
| 24 May 2023 |
EUR |
35.3025 |
35.39 |
33.55 |
34.2804 |
34.2804 |
-1.405 (-3.94%)
|
2,558,025 |
| 23 May 2023 |
EUR |
35.87 |
35.87 |
35.5 |
35.6854 |
35.6854 |
-0.104 (-0.29%)
|
1,972,385 |
| 22 May 2023 |
EUR |
35.9475 |
36.02 |
35.575 |
35.7892 |
35.7892 |
-0.188 (-0.52%)
|
1,885,018 |
| 19 May 2023 |
EUR |
35.88 |
36.38 |
35.85 |
35.9775 |
35.9775 |
+0.133 (+0.37%)
|
769,387 |
| 18 May 2023 |
EUR |
34.81 |
35.85 |
34.735 |
35.845 |
35.845 |
+1.552 (+4.53%)
|
1,534,660 |
| 17 May 2023 |
EUR |
34.0625 |
34.47 |
33.92 |
34.2925 |
34.2925 |
+0.234 (+0.69%)
|
775,141 |
| 16 May 2023 |
EUR |
33.745 |
34.39 |
33.725 |
34.0581 |
34.0581 |
+0.609 (+1.82%)
|
1,364,356 |
| 15 May 2023 |
EUR |
33.8075 |
34.01 |
33.395 |
33.4492 |
33.4492 |
-0.298 (-0.88%)
|
283,785 |
| 12 May 2023 |
EUR |
33.3375 |
33.95 |
33.25 |
33.7475 |
33.7475 |
+0.532 (+1.60%)
|
1,608,777 |
| 11 May 2023 |
EUR |
33.475 |
33.87 |
33.09 |
33.215 |
33.215 |
-0.17 (-0.51%)
|
897,008 |
| 10 May 2023 |
EUR |
33.06 |
33.75 |
32.765 |
33.385 |
33.385 |
+0.255 (+0.77%)
|
1,436,218 |
| 9 May 2023 |
EUR |
33.15 |
33.47 |
32.715 |
33.1296 |
33.1296 |
-0.013 (-0.04%)
|
622,216 |
| 5 May 2023 |
EUR |
32.9375 |
33.225 |
32.67 |
33.1425 |
33.1425 |
+0.535 (+1.64%)
|
1,106,200 |
| 4 May 2023 |
EUR |
32.795 |
32.885 |
31.98 |
32.6075 |
32.6075 |
-0.752 (-2.26%)
|
4,139,015 |
| 3 May 2023 |
EUR |
33.85 |
33.905 |
33.275 |
33.36 |
33.36 |
-0.498 (-1.47%)
|
3,291,472 |
| 2 May 2023 |
EUR |
33.9 |
34.26 |
33.35 |
33.8583 |
33.8583 |
+1.096 (+3.34%)
|
2,548,635 |
| 28 Apr 2023 |
EUR |
32.52 |
33.175 |
32.1 |
32.7625 |
32.7625 |
+0.32 (+0.99%)
|
2,765,696 |
| 27 Apr 2023 |
EUR |
33.7975 |
33.865 |
31.5 |
32.4425 |
32.4425 |
-1.466 (-4.32%)
|
6,846,692 |
| 26 Apr 2023 |
EUR |
33.3975 |
33.9218 |
32.915 |
33.9082 |
33.9082 |
+0.03 (+0.09%)
|
1,377,742 |
| 25 Apr 2023 |
EUR |
33.9775 |
34.18 |
33.765 |
33.8783 |
33.8783 |
-0.564 (-1.64%)
|
1,051,061 |
| 24 Apr 2023 |
EUR |
34.615 |
34.635 |
34.07 |
34.4426 |
34.4426 |
-0.18 (-0.52%)
|
1,272,453 |
