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 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 |
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 |