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 Apr 2023 |
EUR |
34.64 |
34.745 |
33.91 |
34.6225 |
34.6225 |
-0.217 (-0.62%)
|
2,855,366 |
| 20 Apr 2023 |
EUR |
35.86 |
36.145 |
34.18 |
34.84 |
34.84 |
-1.093 (-3.04%)
|
5,228,262 |
| 19 Apr 2023 |
EUR |
36.6575 |
36.765 |
35.7 |
35.9325 |
35.9325 |
-0.809 (-2.20%)
|
1,157,872 |
| 18 Apr 2023 |
EUR |
36.3925 |
37.06 |
36.385 |
36.7413 |
36.7413 |
+0.721 (+2.00%)
|
3,665,633 |
| 17 Apr 2023 |
EUR |
36.17 |
36.385 |
35.835 |
36.0204 |
36.0204 |
-0.077 (-0.21%)
|
769,516 |
| 14 Apr 2023 |
EUR |
36.3175 |
36.625 |
35.91 |
36.0975 |
36.0975 |
-0.11 (-0.30%)
|
848,559 |
| 13 Apr 2023 |
EUR |
35.455 |
36.36 |
35.37 |
36.2075 |
36.2075 |
+0.733 (+2.06%)
|
895,104 |
| 12 Apr 2023 |
EUR |
35.2825 |
36.185 |
35.2 |
35.475 |
35.475 |
+0.081 (+0.23%)
|
1,380,345 |
| 11 Apr 2023 |
EUR |
35.5375 |
35.725 |
35.31 |
35.394 |
35.394 |
+0.137 (+0.39%)
|
1,744,802 |
| 6 Apr 2023 |
EUR |
35.44 |
35.645 |
35.01 |
35.2575 |
35.2575 |
-0.331 (-0.93%)
|
1,095,402 |
| 5 Apr 2023 |
EUR |
36.38 |
36.38 |
35.26 |
35.588 |
35.588 |
-0.912 (-2.50%)
|
1,474,526 |
| 4 Apr 2023 |
EUR |
37.145 |
37.2 |
36.4877 |
36.5005 |
36.5005 |
-0.407 (-1.10%)
|
2,663,607 |
| 3 Apr 2023 |
EUR |
37.425 |
37.62 |
36.77 |
36.9075 |
36.9075 |
-0.848 (-2.24%)
|
728,939 |
| 31 Mar 2023 |
EUR |
37.7825 |
37.96 |
36.82 |
37.755 |
37.755 |
-0.092 (-0.24%)
|
1,046,473 |
| 30 Mar 2023 |
EUR |
36.24 |
37.955 |
36.205 |
37.8475 |
37.8475 |
+2.185 (+6.13%)
|
1,244,639 |
| 29 Mar 2023 |
EUR |
35.235 |
36.23 |
35.105 |
35.6625 |
35.6625 |
+2.092 (+6.23%)
|
5,552,894 |
| 28 Mar 2023 |
EUR |
34.6625 |
34.855 |
33.535 |
33.57 |
33.57 |
-1.104 (-3.18%)
|
1,035,577 |
| 27 Mar 2023 |
EUR |
34.4525 |
35.005 |
34.255 |
34.6738 |
34.6738 |
+0.749 (+2.21%)
|
301,157 |
| 24 Mar 2023 |
EUR |
35.79 |
35.865 |
33.925 |
33.925 |
33.925 |
-1.96 (-5.46%)
|
3,361,675 |
| 23 Mar 2023 |
EUR |
35.0825 |
35.925 |
35.035 |
35.885 |
35.885 |
+0.715 (+2.03%)
|
3,670,080 |
| 22 Mar 2023 |
EUR |
34.6425 |
35.255 |
34.57 |
35.17 |
35.17 |
+0.56 (+1.62%)
|
732,222 |
| 21 Mar 2023 |
EUR |
34.9625 |
35.045 |
34.42 |
34.61 |
34.61 |
+0.44 (+1.29%)
|
1,279,333 |
| 20 Mar 2023 |
EUR |
33.9625 |
34.92 |
33.12 |
34.1701 |
34.1701 |
-0.265 (-0.77%)
|
6,730,317 |
| 17 Mar 2023 |
EUR |
34.5425 |
35.28 |
34.07 |
34.435 |
34.435 |
+0.497 (+1.47%)
|
1,323,314 |
| 16 Mar 2023 |
EUR |
33.86 |
34.125 |
32.615 |
33.9375 |
33.9375 |
-0.207 (-0.61%)
|
1,929,623 |
| 15 Mar 2023 |
EUR |
34.63 |
34.87 |
33.14 |
34.145 |
34.145 |
-0.246 (-0.72%)
|
4,333,299 |
| 14 Mar 2023 |
EUR |
34.4325 |
35.09 |
33.955 |
34.3909 |
34.3909 |
+0.774 (+2.30%)
|
4,756,101 |
| 13 Mar 2023 |
EUR |
35.7325 |
35.755 |
33.555 |
33.6172 |
33.6172 |
-1.663 (-4.71%)
|
900,391 |
| 10 Mar 2023 |
EUR |
35.0625 |
35.81 |
34.55 |
35.28 |
35.28 |
-0.613 (-1.71%)
|
2,755,230 |
| 9 Mar 2023 |
EUR |
35.595 |
35.95 |
35.03 |
35.8925 |
35.8925 |
+0.403 (+1.13%)
|
394,197 |
