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 |
| 3 Nov 2022 |
EUR |
24.35 |
24.645 |
24.015 |
24.5398 |
24.5398 |
-0.316 (-1.27%)
|
1,398,091 |
| 2 Nov 2022 |
EUR |
25.09 |
25.2 |
24.705 |
24.8557 |
24.8557 |
+0.145 (+0.59%)
|
1,626,745 |
| 1 Nov 2022 |
EUR |
24.96 |
25.32 |
24.66 |
24.7104 |
24.7104 |
+0.088 (+0.36%)
|
1,604,406 |
| 31 Oct 2022 |
EUR |
25.56 |
25.56 |
24.52 |
24.6228 |
24.6228 |
-0.537 (-2.14%)
|
4,014,364 |
| 28 Oct 2022 |
EUR |
24.705 |
25.21 |
24.24 |
25.16 |
25.16 |
+0.333 (+1.34%)
|
1,254,653 |
| 27 Oct 2022 |
EUR |
26.025 |
26.025 |
24.62 |
24.8271 |
24.8271 |
-1.085 (-4.19%)
|
1,748,610 |
| 26 Oct 2022 |
EUR |
25.725 |
26.265 |
25.555 |
25.9123 |
25.9123 |
-0.067 (-0.26%)
|
956,136 |
| 25 Oct 2022 |
EUR |
25.9275 |
26.42 |
25.34 |
25.9791 |
25.9791 |
+0.358 (+1.40%)
|
1,057,344 |
| 24 Oct 2022 |
EUR |
25.5075 |
25.895 |
25.095 |
25.6212 |
25.6212 |
+0.598 (+2.39%)
|
2,191,782 |
| 21 Oct 2022 |
EUR |
24.95 |
25.46 |
24.55 |
25.0234 |
25.0234 |
+0.008 (+0.03%)
|
1,028,219 |
| 20 Oct 2022 |
EUR |
24.4925 |
25.4 |
24.235 |
25.0155 |
25.0155 |
+0.303 (+1.23%)
|
2,690,862 |
| 19 Oct 2022 |
EUR |
25.15 |
25.215 |
24.425 |
24.7127 |
24.7127 |
-0.385 (-1.53%)
|
1,026,375 |
| 18 Oct 2022 |
EUR |
25.13 |
25.56 |
24.745 |
25.0978 |
25.0978 |
+0.786 (+3.23%)
|
1,444,718 |
| 17 Oct 2022 |
EUR |
23.875 |
24.705 |
23.7 |
24.312 |
24.312 |
+0.401 (+1.68%)
|
1,485,245 |
| 14 Oct 2022 |
EUR |
24.6875 |
24.7 |
23.735 |
23.9107 |
23.9107 |
+0.565 (+2.42%)
|
1,736,467 |
| 13 Oct 2022 |
EUR |
23.0575 |
24.23 |
22.165 |
23.3459 |
23.3459 |
-0.089 (-0.38%)
|
1,772,784 |
| 12 Oct 2022 |
EUR |
23.35 |
23.935 |
23.255 |
23.4353 |
23.4353 |
+0.109 (+0.47%)
|
1,420,966 |
| 11 Oct 2022 |
EUR |
23.835 |
24.035 |
23.06 |
23.326 |
23.326 |
-0.926 (-3.82%)
|
4,486,923 |
| 10 Oct 2022 |
EUR |
24.21 |
24.74 |
23.965 |
24.2519 |
24.2519 |
-0.394 (-1.60%)
|
1,754,660 |
| 7 Oct 2022 |
EUR |
25.24 |
25.51 |
24.535 |
24.6463 |
24.6463 |
-0.939 (-3.67%)
|
1,386,152 |
| 6 Oct 2022 |
EUR |
25.8325 |
25.935 |
24.9 |
25.585 |
25.585 |
+0.105 (+0.41%)
|
1,742,895 |
| 5 Oct 2022 |
EUR |
24.665 |
25.895 |
24.665 |
25.4799 |
25.4799 |
+1.16 (+4.77%)
|
3,415,821 |
| 4 Oct 2022 |
EUR |
23.6875 |
24.715 |
23.68 |
24.3199 |
24.3199 |
+1.23 (+5.33%)
|
2,409,029 |
| 3 Oct 2022 |
EUR |
22.3025 |
23.14 |
22.095 |
23.09 |
23.09 |
+0.425 (+1.88%)
|
1,866,830 |
| 30 Sep 2022 |
EUR |
22.705 |
36.4906 |
21.86 |
22.665 |
22.665 |
+0.183 (+0.81%)
|
2,420,263 |
| 29 Sep 2022 |
EUR |
22.92 |
22.985 |
22.125 |
22.4819 |
22.4819 |
-0.209 (-0.92%)
|
1,924,924 |
| 28 Sep 2022 |
EUR |
22.6875 |
23.195 |
22.16 |
22.6909 |
22.6909 |
-0.718 (-3.07%)
|
1,094,678 |
| 27 Sep 2022 |
EUR |
23.3375 |
24.065 |
22.995 |
23.4091 |
23.4091 |
+0.302 (+1.31%)
|
850,231 |
| 26 Sep 2022 |
EUR |
22.6775 |
23.4 |
22.635 |
23.1074 |
23.1074 |
+0.142 (+0.62%)
|
2,962,394 |
| 23 Sep 2022 |
EUR |
23.64 |
23.715 |
22.745 |
22.965 |
22.965 |
-1.309 (-5.39%)
|
1,731,774 |
