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 |
| 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 |
| 13 Dec 2022 |
EUR |
31.45 |
33.2 |
31.15 |
32.57 |
32.57 |
+1.411 (+4.53%)
|
3,312,471 |
| 12 Dec 2022 |
EUR |
30.925 |
31.51 |
30.905 |
31.1595 |
31.1595 |
-0.252 (-0.80%)
|
2,330,266 |
| 9 Dec 2022 |
EUR |
31.7725 |
31.8384 |
30.92 |
31.4117 |
31.4117 |
+0.178 (+0.57%)
|
1,532,297 |
| 8 Dec 2022 |
EUR |
30.865 |
31.705 |
30.77 |
31.2333 |
31.2333 |
+0.345 (+1.12%)
|
2,088,253 |
| 7 Dec 2022 |
EUR |
30.9375 |
31.195 |
30.69 |
30.8883 |
30.8883 |
-0.474 (-1.51%)
|
1,578,015 |
| 6 Dec 2022 |
EUR |
31.8725 |
32.045 |
31.03 |
31.3628 |
31.3628 |
-0.691 (-2.16%)
|
4,609,230 |
| 5 Dec 2022 |
EUR |
32.0525 |
32.185 |
31.66 |
32.0536 |
32.0536 |
-0.046 (-0.14%)
|
730,941 |
| 2 Dec 2022 |
EUR |
32.135 |
32.61 |
31.575 |
32.0994 |
32.0994 |
-0.231 (-0.72%)
|
1,325,649 |
| 1 Dec 2022 |
EUR |
32.63 |
33.57 |
32.035 |
32.3307 |
32.3307 |
+0.867 (+2.75%)
|
3,055,749 |
| 30 Nov 2022 |
EUR |
30.88 |
31.725 |
30.88 |
31.4639 |
31.4639 |
+0.777 (+2.53%)
|
5,150,256 |
| 29 Nov 2022 |
EUR |
30.795 |
31.105 |
30.45 |
30.6873 |
30.6873 |
-0.018 (-0.06%)
|
1,920,190 |
| 28 Nov 2022 |
EUR |
31.35 |
31.52 |
30.63 |
30.7057 |
30.7057 |
-1.021 (-3.22%)
|
5,205,640 |
| 25 Nov 2022 |
EUR |
31.8325 |
31.88 |
31.535 |
31.7269 |
31.7269 |
-0.264 (-0.83%)
|
544,522 |
| 24 Nov 2022 |
EUR |
31.735 |
32.225 |
31.6211 |
31.9913 |
31.9913 |
+0.306 (+0.97%)
|
557,624 |
| 23 Nov 2022 |
EUR |
31.7625 |
31.955 |
31.08 |
31.685 |
31.685 |
+0.015 (+0.05%)
|
2,491,489 |
| 22 Nov 2022 |
EUR |
31.26 |
31.885 |
31.095 |
31.67 |
31.67 |
+0.427 (+1.37%)
|
2,628,616 |
| 21 Nov 2022 |
EUR |
31.9825 |
32.085 |
31.17 |
31.2434 |
31.2434 |
-0.939 (-2.92%)
|
905,661 |
| 18 Nov 2022 |
EUR |
32.075 |
32.535 |
31.805 |
32.1825 |
32.1825 |
+0.991 (+3.18%)
|
3,548,838 |
| 17 Nov 2022 |
EUR |
32.0425 |
32.25 |
30.97 |
31.1919 |
31.1919 |
-0.863 (-2.69%)
|
1,700,845 |
| 16 Nov 2022 |
EUR |
32.435 |
32.995 |
31.81 |
32.055 |
32.055 |
-0.038 (-0.12%)
|
2,742,433 |
| 15 Nov 2022 |
EUR |
31.5025 |
33.055 |
31.35 |
32.0935 |
32.0935 |
+1.319 (+4.29%)
|
3,341,976 |
| 14 Nov 2022 |
EUR |
29.4425 |
31.55 |
28.975 |
30.7745 |
30.7745 |
+1.119 (+3.77%)
|
9,054,952 |
| 11 Nov 2022 |
EUR |
29.9225 |
30.055 |
29.227 |
29.6559 |
29.6559 |
+0.657 (+2.27%)
|
7,466,178 |
| 10 Nov 2022 |
EUR |
27.4925 |
29.72 |
27.415 |
28.9984 |
28.9984 |
+1.195 (+4.30%)
|
6,466,598 |
| 9 Nov 2022 |
EUR |
27.935 |
28.115 |
27.56 |
27.8037 |
27.8037 |
+1.398 (+5.29%)
|
1,613,803 |
| 8 Nov 2022 |
EUR |
26.4175 |
28.1878 |
26.33 |
26.4061 |
26.4061 |
+0.085 (+0.32%)
|
1,970,211 |
| 7 Nov 2022 |
EUR |
25.725 |
26.515 |
25.485 |
26.3211 |
26.3211 |
+0.87 (+3.42%)
|
1,447,228 |
| 4 Nov 2022 |
EUR |
24.615 |
25.93 |
24.61 |
25.4513 |
25.4513 |
+0.911 (+3.71%)
|
1,459,238 |
