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 |
| 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 |
| 8 Mar 2023 |
EUR |
34.265 |
35.63 |
34.26 |
35.49 |
35.49 |
+0.796 (+2.29%)
|
1,207,966 |
| 7 Mar 2023 |
EUR |
34.75 |
35.265 |
34.155 |
34.6938 |
34.6938 |
-0.111 (-0.32%)
|
621,937 |
| 6 Mar 2023 |
EUR |
34.4575 |
35.015 |
34.29 |
34.8052 |
34.8052 |
+0.655 (+1.92%)
|
1,986,176 |
| 3 Mar 2023 |
EUR |
34.0625 |
34.45 |
33.955 |
34.15 |
34.15 |
+0.705 (+2.11%)
|
535,653 |
| 2 Mar 2023 |
EUR |
32.4775 |
33.62 |
32.21 |
33.445 |
33.445 |
-0.305 (-0.90%)
|
996,851 |
| 1 Mar 2023 |
EUR |
33.9975 |
34.36 |
33.59 |
33.75 |
33.75 |
+0.248 (+0.74%)
|
3,818,904 |
| 28 Feb 2023 |
EUR |
33.745 |
33.805 |
33.28 |
33.5023 |
33.5023 |
-0.301 (-0.89%)
|
3,717,928 |
| 27 Feb 2023 |
EUR |
33.86 |
34.15 |
33.715 |
33.8032 |
33.8032 |
-0.032 (-0.09%)
|
1,714,123 |
| 24 Feb 2023 |
EUR |
34.965 |
35.075 |
33.5883 |
33.835 |
33.835 |
-0.983 (-2.82%)
|
764,399 |
| 23 Feb 2023 |
EUR |
34.35 |
35.155 |
34.33 |
34.8175 |
34.8175 |
+0.662 (+1.94%)
|
3,770,585 |
| 22 Feb 2023 |
EUR |
34.4525 |
35.21 |
33.84 |
34.155 |
34.155 |
-0.372 (-1.08%)
|
6,882,113 |
| 21 Feb 2023 |
EUR |
34.725 |
34.92 |
34.32 |
34.5269 |
34.5269 |
-0.36 (-1.03%)
|
1,405,338 |
| 20 Feb 2023 |
EUR |
35.2025 |
35.22 |
34.735 |
34.8874 |
34.8874 |
-0.375 (-1.06%)
|
629,979 |
| 17 Feb 2023 |
EUR |
35.475 |
35.52 |
34.91 |
35.2625 |
35.2625 |
-0.958 (-2.64%)
|
1,698,922 |
| 16 Feb 2023 |
EUR |
36.47 |
36.66 |
35.785 |
36.22 |
36.22 |
+0.077 (+0.21%)
|
847,373 |
| 15 Feb 2023 |
EUR |
35.895 |
36.32 |
35.745 |
36.1425 |
36.1425 |
+0.229 (+0.64%)
|
894,130 |
| 14 Feb 2023 |
EUR |
35.6125 |
36.285 |
35.46 |
35.9134 |
35.9134 |
+0.277 (+0.78%)
|
3,515,415 |
| 13 Feb 2023 |
EUR |
35.2875 |
35.88 |
35.265 |
35.636 |
35.636 |
+0.263 (+0.74%)
|
1,474,487 |
| 10 Feb 2023 |
EUR |
36.005 |
36.125 |
35.06 |
35.3726 |
35.3726 |
-1.172 (-3.21%)
|
1,474,502 |
| 9 Feb 2023 |
EUR |
35.805 |
36.63 |
35.74 |
36.5443 |
36.5443 |
+0.641 (+1.79%)
|
2,182,950 |
| 8 Feb 2023 |
EUR |
36.465 |
36.59 |
35.49 |
35.903 |
35.903 |
-0.101 (-0.28%)
|
5,815,035 |
| 7 Feb 2023 |
EUR |
36.015 |
36.36 |
35.77 |
36.0036 |
36.0036 |
-0.057 (-0.16%)
|
1,120,290 |
| 6 Feb 2023 |
EUR |
36.0425 |
36.215 |
35.44 |
36.0604 |
36.0604 |
+0.154 (+0.43%)
|
521,954 |
| 3 Feb 2023 |
EUR |
35.765 |
36.925 |
35.27 |
35.9065 |
35.9065 |
+0.081 (+0.23%)
|
1,781,794 |
| 2 Feb 2023 |
EUR |
35.91 |
36.44 |
34.72 |
35.8253 |
35.8253 |
+2.486 (+7.46%)
|
3,422,640 |
| 1 Feb 2023 |
EUR |
33.15 |
33.51 |
33.12 |
33.3397 |
33.3397 |
+0.572 (+1.75%)
|
1,094,075 |
| 31 Jan 2023 |
EUR |
32.7925 |
33.125 |
32.375 |
32.7678 |
32.7678 |
-0.402 (-1.21%)
|
1,426,586 |
| 30 Jan 2023 |
EUR |
34.0675 |
34.075 |
32.875 |
33.17 |
33.17 |
-0.591 (-1.75%)
|
1,132,785 |
