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 Aug 2022 |
EUR |
27.6175 |
27.66 |
27.2 |
27.3619 |
27.3619 |
-0.009 (-0.03%)
|
736,195 |
| 12 Aug 2022 |
EUR |
27.2775 |
27.47 |
26.96 |
27.3709 |
27.3709 |
+0.206 (+0.76%)
|
561,771 |
| 11 Aug 2022 |
EUR |
27.3825 |
27.625 |
26.915 |
27.165 |
27.165 |
+1.205 (+4.64%)
|
1,145,884 |
| 10 Aug 2022 |
EUR |
25.925 |
27.17 |
25.825 |
25.96 |
25.96 |
-0.499 (-1.89%)
|
925,168 |
| 9 Aug 2022 |
EUR |
27.53 |
27.88 |
26.105 |
26.4588 |
26.4588 |
-2.29 (-7.96%)
|
1,808,855 |
| 8 Aug 2022 |
EUR |
27.885 |
28.7486 |
27.39 |
28.7486 |
28.7486 |
+0.881 (+3.16%)
|
866,952 |
| 5 Aug 2022 |
EUR |
28.6425 |
28.74 |
27.505 |
27.8673 |
27.8673 |
-1.153 (-3.97%)
|
1,761,177 |
| 4 Aug 2022 |
EUR |
28.0025 |
29.495 |
27.945 |
29.0205 |
29.0205 |
+1.755 (+6.44%)
|
2,263,752 |
| 3 Aug 2022 |
EUR |
27.07 |
27.775 |
26.6 |
27.2659 |
27.2659 |
+0.874 (+3.31%)
|
5,038,382 |
| 2 Aug 2022 |
EUR |
26.52 |
26.725 |
26.04 |
26.3915 |
26.3915 |
-0.279 (-1.05%)
|
4,531,061 |
| 1 Aug 2022 |
EUR |
26.4525 |
26.93 |
26.315 |
26.6705 |
26.6705 |
+0.12 (+0.45%)
|
940,479 |
| 29 Jul 2022 |
EUR |
26.1075 |
27.005 |
26.085 |
26.55 |
26.55 |
+1.045 (+4.10%)
|
1,722,194 |
| 28 Jul 2022 |
EUR |
25.485 |
25.8 |
25.265 |
25.5046 |
25.5046 |
+0.258 (+1.02%)
|
1,178,554 |
| 27 Jul 2022 |
EUR |
24.4325 |
25.37 |
24.415 |
25.2462 |
25.2462 |
+0.881 (+3.61%)
|
781,740 |
| 26 Jul 2022 |
EUR |
24.75 |
24.77 |
24.275 |
24.3655 |
24.3655 |
-0.499 (-2.01%)
|
2,142,860 |
| 25 Jul 2022 |
EUR |
25.0075 |
25.195 |
24.725 |
24.8641 |
24.8641 |
-0.304 (-1.21%)
|
1,030,051 |
| 22 Jul 2022 |
EUR |
25.2175 |
25.33 |
24.825 |
25.1682 |
25.1682 |
+0.026 (+0.10%)
|
1,023,805 |
| 21 Jul 2022 |
EUR |
24.95 |
25.35 |
24.63 |
25.1421 |
25.1421 |
+0.637 (+2.60%)
|
1,664,736 |
| 20 Jul 2022 |
EUR |
24.3325 |
24.69 |
23.87 |
24.5052 |
24.5052 |
+1.27 (+5.47%)
|
1,239,749 |
| 19 Jul 2022 |
EUR |
23.2475 |
24.4 |
22.865 |
23.2352 |
23.2352 |
-0.172 (-0.74%)
|
2,095,221 |
| 18 Jul 2022 |
EUR |
23.57 |
23.67 |
23.29 |
23.4075 |
23.4075 |
+0.51 (+2.23%)
|
671,200 |
| 15 Jul 2022 |
EUR |
22.79 |
23.225 |
22.73 |
22.8978 |
22.8978 |
+0.138 (+0.61%)
|
1,509,802 |
| 14 Jul 2022 |
EUR |
22.9675 |
23.345 |
22.3 |
22.7596 |
22.7596 |
+0.135 (+0.60%)
|
1,651,604 |
| 13 Jul 2022 |
EUR |
22.5975 |
23.04 |
22.215 |
22.6246 |
22.6246 |
+0.011 (+0.05%)
|
691,329 |
| 12 Jul 2022 |
EUR |
22.5175 |
22.88 |
22.185 |
22.6139 |
22.6139 |
-0.122 (-0.54%)
|
982,481 |
| 11 Jul 2022 |
EUR |
22.4525 |
23.29 |
22.4 |
22.7361 |
22.7361 |
-0.36 (-1.56%)
|
923,311 |
| 8 Jul 2022 |
EUR |
22.735 |
23.2529 |
22.42 |
23.096 |
23.096 |
+0.952 (+4.30%)
|
1,837,064 |
| 7 Jul 2022 |
EUR |
22.1 |
22.97 |
22.055 |
22.1439 |
22.1439 |
+0.196 (+0.89%)
|
7,829,153 |
| 6 Jul 2022 |
EUR |
21.57 |
22.125 |
21.57 |
21.9478 |
21.9478 |
+0.797 (+3.77%)
|
1,370,286 |
| 5 Jul 2022 |
EUR |
21.92 |
21.985 |
20.705 |
21.1508 |
21.1508 |
-1.116 (-5.01%)
|
984,328 |
