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 |
| 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 |
| 22 Sep 2022 |
EUR |
24.235 |
24.65 |
23.78 |
24.2742 |
24.2742 |
-0.477 (-1.93%)
|
751,193 |
| 21 Sep 2022 |
EUR |
23.7175 |
25.02 |
23.625 |
24.7512 |
24.7512 |
+0.486 (+2.00%)
|
759,858 |
| 20 Sep 2022 |
EUR |
24.6075 |
24.655 |
23.7 |
24.265 |
24.265 |
+0.291 (+1.22%)
|
6,087,087 |
| 16 Sep 2022 |
EUR |
24.165 |
24.45 |
23.64 |
23.9737 |
23.9737 |
-0.51 (-2.08%)
|
2,069,753 |
| 15 Sep 2022 |
EUR |
24.6 |
24.87 |
24.37 |
24.4835 |
24.4835 |
-0.041 (-0.17%)
|
2,025,593 |
| 14 Sep 2022 |
EUR |
24.46 |
25.03 |
24.17 |
24.5249 |
24.5249 |
-0.805 (-3.18%)
|
2,022,715 |
| 13 Sep 2022 |
EUR |
26.0425 |
26.085 |
24.6263 |
25.3297 |
25.3297 |
-0.58 (-2.24%)
|
2,366,416 |
| 12 Sep 2022 |
EUR |
25.645 |
26.135 |
25.42 |
25.91 |
25.91 |
+0.48 (+1.89%)
|
3,235,798 |
| 9 Sep 2022 |
EUR |
24.8025 |
25.48 |
24.785 |
25.43 |
25.43 |
+1.04 (+4.27%)
|
745,911 |
| 8 Sep 2022 |
EUR |
24.7875 |
24.875 |
23.94 |
24.3895 |
24.3895 |
+0.144 (+0.60%)
|
1,511,436 |
| 7 Sep 2022 |
EUR |
24.04 |
24.735 |
23.96 |
24.2451 |
24.2451 |
+0.002 (+0.01%)
|
921,397 |
| 6 Sep 2022 |
EUR |
24.18 |
24.525 |
23.7999 |
24.243 |
24.243 |
+0.26 (+1.08%)
|
16,896,221 |
| 5 Sep 2022 |
EUR |
23.8925 |
24.27 |
23.625 |
23.9834 |
23.9834 |
-0.813 (-3.28%)
|
1,043,946 |
| 2 Sep 2022 |
EUR |
24.19 |
24.925 |
23.86 |
24.7963 |
24.7963 |
+0.94 (+3.94%)
|
912,039 |
| 1 Sep 2022 |
EUR |
23.8475 |
24.125 |
23.62 |
23.856 |
23.856 |
-0.978 (-3.94%)
|
1,328,950 |
| 31 Aug 2022 |
EUR |
25.3825 |
25.5 |
24.23 |
24.8335 |
24.8335 |
-0.081 (-0.33%)
|
1,947,661 |
| 30 Aug 2022 |
EUR |
24.375 |
25.395 |
24.375 |
24.9148 |
24.9148 |
-0.512 (-2.01%)
|
1,482,073 |
| 26 Aug 2022 |
EUR |
25.96 |
26.11 |
24.75 |
25.427 |
25.427 |
-0.119 (-0.47%)
|
1,378,764 |
| 25 Aug 2022 |
EUR |
25.585 |
25.87 |
25.32 |
25.5459 |
25.5459 |
+0.424 (+1.69%)
|
657,963 |
| 24 Aug 2022 |
EUR |
24.985 |
25.345 |
24.77 |
25.1216 |
25.1216 |
-0.153 (-0.61%)
|
823,243 |
| 23 Aug 2022 |
EUR |
25.0075 |
26.75 |
24.945 |
25.2746 |
25.2746 |
-0.017 (-0.07%)
|
734,546 |
| 22 Aug 2022 |
EUR |
25.9675 |
26.235 |
25.03 |
25.292 |
25.292 |
-1.257 (-4.73%)
|
780,994 |
| 19 Aug 2022 |
EUR |
26.425 |
26.745 |
26.055 |
26.5489 |
26.5489 |
+0.086 (+0.32%)
|
1,096,300 |
| 18 Aug 2022 |
EUR |
26.2675 |
26.74 |
26.14 |
26.463 |
26.463 |
+0.186 (+0.71%)
|
948,463 |
| 17 Aug 2022 |
EUR |
27.52 |
27.545 |
25.94 |
26.2774 |
26.2774 |
-1.223 (-4.45%)
|
3,243,214 |
| 16 Aug 2022 |
EUR |
27.4675 |
27.71 |
27.155 |
27.5 |
27.5 |
+0.138 (+0.50%)
|
660,773 |
