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 |
| 27 Jan 2023 |
EUR |
33.285 |
34.475 |
33.26 |
33.7614 |
33.7614 |
+0.693 (+2.10%)
|
2,601,644 |
| 26 Jan 2023 |
EUR |
33.16 |
33.725 |
32.675 |
33.0685 |
33.0685 |
+1.282 (+4.03%)
|
2,304,501 |
| 25 Jan 2023 |
EUR |
31.705 |
32.1314 |
31.49 |
31.7863 |
31.7863 |
+0.076 (+0.24%)
|
754,419 |
| 24 Jan 2023 |
EUR |
32.305 |
32.515 |
31.6 |
31.7103 |
31.7103 |
+0.137 (+0.43%)
|
1,312,892 |
| 23 Jan 2023 |
EUR |
31.515 |
32.1 |
31.43 |
31.5731 |
31.5731 |
+0.38 (+1.22%)
|
399,454 |
| 20 Jan 2023 |
EUR |
31.59 |
31.6 |
30.965 |
31.193 |
31.193 |
-0.861 (-2.69%)
|
676,127 |
| 19 Jan 2023 |
EUR |
32.1825 |
32.63 |
31.315 |
32.0538 |
32.0538 |
-0.385 (-1.19%)
|
2,828,108 |
| 18 Jan 2023 |
EUR |
32.33 |
32.985 |
32.235 |
32.439 |
32.439 |
+0.419 (+1.31%)
|
3,863,421 |
| 17 Jan 2023 |
EUR |
31.95 |
32.56 |
31.76 |
32.0202 |
32.0202 |
+0.268 (+0.85%)
|
971,112 |
| 16 Jan 2023 |
EUR |
31.94 |
32 |
31.55 |
31.7518 |
31.7518 |
+0.048 (+0.15%)
|
1,092,440 |
| 13 Jan 2023 |
EUR |
31.655 |
31.925 |
31.235 |
31.7042 |
31.7042 |
+0.607 (+1.95%)
|
1,661,348 |
| 12 Jan 2023 |
EUR |
31.0225 |
31.815 |
30.775 |
31.0968 |
31.0968 |
+0.053 (+0.17%)
|
900,028 |
| 11 Jan 2023 |
EUR |
31.025 |
31.385 |
30.865 |
31.0437 |
31.0437 |
+0.219 (+0.71%)
|
1,129,891 |
| 10 Jan 2023 |
EUR |
30.7575 |
31.04 |
30.435 |
30.8246 |
30.8246 |
-0.238 (-0.77%)
|
836,954 |
| 9 Jan 2023 |
EUR |
30.8375 |
31.325 |
30.445 |
31.0629 |
31.0629 |
+0.817 (+2.70%)
|
774,381 |
| 6 Jan 2023 |
EUR |
29.6525 |
30.65 |
29.505 |
30.2461 |
30.2461 |
+0.592 (+1.99%)
|
1,118,273 |
| 5 Jan 2023 |
EUR |
29.9575 |
29.965 |
29.34 |
29.6546 |
29.6546 |
-0.185 (-0.62%)
|
1,065,193 |
| 4 Jan 2023 |
EUR |
29.27 |
30.375 |
29.035 |
29.8393 |
29.8393 |
+0.71 (+2.44%)
|
885,855 |
| 3 Jan 2023 |
EUR |
28.7525 |
29.78 |
28.715 |
29.1294 |
29.1294 |
+0.53 (+1.85%)
|
1,159,340 |
| 30 Dec 2022 |
EUR |
28.6 |
28.72 |
28.43 |
28.5992 |
28.5992 |
+0.122 (+0.43%)
|
425,579 |
| 29 Dec 2022 |
EUR |
28.085 |
28.765 |
27.995 |
28.4767 |
28.4767 |
+0.406 (+1.45%)
|
499,717 |
| 28 Dec 2022 |
EUR |
28.6775 |
28.715 |
27.94 |
28.0706 |
28.0706 |
-0.619 (-2.16%)
|
359,821 |
| 23 Dec 2022 |
EUR |
28.905 |
29.015 |
28.405 |
28.69 |
28.69 |
-0.535 (-1.83%)
|
1,012,367 |
| 22 Dec 2022 |
EUR |
29.6625 |
29.82 |
28.735 |
29.2255 |
29.2255 |
-0.352 (-1.19%)
|
959,102 |
| 21 Dec 2022 |
EUR |
29.5025 |
29.93 |
29.255 |
29.5771 |
29.5771 |
+0.275 (+0.94%)
|
5,736,141 |
| 20 Dec 2022 |
EUR |
29.125 |
29.69 |
29.07 |
29.3021 |
29.3021 |
-0.113 (-0.38%)
|
10,284,510 |
| 19 Dec 2022 |
EUR |
29.675 |
30.075 |
29.33 |
29.415 |
29.415 |
-0.31 (-1.04%)
|
2,137,373 |
| 16 Dec 2022 |
EUR |
30.1425 |
30.27 |
29.52 |
29.7253 |
29.7253 |
-0.62 (-2.04%)
|
3,120,449 |
| 15 Dec 2022 |
EUR |
31.5425 |
31.62 |
30.08 |
30.345 |
30.345 |
-1.46 (-4.59%)
|
1,918,025 |
| 14 Dec 2022 |
EUR |
32.385 |
32.555 |
31.79 |
31.8048 |
31.8048 |
-0.765 (-2.35%)
|
1,771,568 |
