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 |
| 10 May 2024 |
EUR |
36.9225 |
38.15 |
36.69 |
37.91 |
37.91 |
+1.08 (+2.93%)
|
603,391 |
| 9 May 2024 |
EUR |
36.08 |
36.99 |
35.74 |
36.83 |
36.83 |
+0.77 (+2.14%)
|
582,034 |
| 8 May 2024 |
EUR |
36.2575 |
36.785 |
35.62 |
36.06 |
36.06 |
+3.514 (+10.80%)
|
1,590,985 |
| 7 May 2024 |
EUR |
33.53 |
36.625 |
31.99 |
32.5459 |
32.5459 |
+1.091 (+3.47%)
|
2,783,901 |
| 3 May 2024 |
EUR |
31.5125 |
32.055 |
31.23 |
31.455 |
31.455 |
-0.281 (-0.88%)
|
540,658 |
| 2 May 2024 |
EUR |
32.1575 |
32.765 |
31.335 |
31.7357 |
31.7357 |
-0.984 (-3.01%)
|
1,433,609 |
| 1 May 2024 |
EUR |
32.72 |
32.72 |
32.72 |
32.72 |
32.72 |
-0.635 (-1.90%)
|
64,316 |
| 30 Apr 2024 |
EUR |
33.3575 |
33.53 |
32.55 |
33.355 |
33.355 |
+0.379 (+1.15%)
|
2,185,182 |
| 29 Apr 2024 |
EUR |
33.13 |
33.255 |
32.54 |
32.9762 |
32.9762 |
+0.021 (+0.06%)
|
266,489 |
| 26 Apr 2024 |
EUR |
32.8725 |
33.2 |
32.255 |
32.955 |
32.955 |
+0.443 (+1.36%)
|
995,447 |
| 25 Apr 2024 |
EUR |
30.445 |
32.9 |
30.315 |
32.5125 |
32.5125 |
+0.009 (+0.03%)
|
2,363,353 |
| 24 Apr 2024 |
EUR |
32.4675 |
33.57 |
30.7 |
32.5033 |
32.5033 |
+2.617 (+8.76%)
|
1,960,870 |
| 23 Apr 2024 |
EUR |
30.0475 |
30.18 |
29.625 |
29.8861 |
29.8861 |
+0.081 (+0.27%)
|
1,733,735 |
| 22 Apr 2024 |
EUR |
30.1325 |
30.55 |
29.605 |
29.805 |
29.805 |
-0.463 (-1.53%)
|
1,622,132 |
| 19 Apr 2024 |
EUR |
30.31 |
31.235 |
30.129 |
30.2675 |
30.2675 |
-0.708 (-2.28%)
|
604,526 |
| 18 Apr 2024 |
EUR |
31.335 |
31.775 |
30.33 |
30.975 |
30.975 |
-0.626 (-1.98%)
|
1,382,647 |
| 17 Apr 2024 |
EUR |
31.6675 |
32.045 |
31.405 |
31.6008 |
31.6008 |
-0.161 (-0.51%)
|
1,480,181 |
| 16 Apr 2024 |
EUR |
31.5825 |
32.64 |
31.375 |
31.7619 |
31.7619 |
-0.548 (-1.70%)
|
1,705,298 |
| 15 Apr 2024 |
EUR |
32.07 |
32.925 |
31.815 |
32.3101 |
32.3101 |
+0.183 (+0.57%)
|
2,934,053 |
| 12 Apr 2024 |
EUR |
33.4175 |
33.595 |
31.83 |
32.1275 |
32.1275 |
-0.647 (-1.98%)
|
767,673 |
| 11 Apr 2024 |
EUR |
33.485 |
33.995 |
32.595 |
32.775 |
32.775 |
-1.185 (-3.49%)
|
1,572,408 |
| 10 Apr 2024 |
EUR |
34.06 |
34.43 |
33.385 |
33.9604 |
33.9604 |
+0.395 (+1.18%)
|
2,767,382 |
| 9 Apr 2024 |
EUR |
32.43 |
33.825 |
32.135 |
33.5656 |
33.5656 |
+1.288 (+3.99%)
|
1,660,986 |
| 8 Apr 2024 |
EUR |
31.5125 |
32.52 |
31.225 |
32.2781 |
32.2781 |
+0.636 (+2.01%)
|
1,878,202 |
| 5 Apr 2024 |
EUR |
31.3425 |
31.82 |
31.18 |
31.6425 |
31.6425 |
-0.352 (-1.10%)
|
797,343 |
| 4 Apr 2024 |
EUR |
31.505 |
32.02 |
31.32 |
31.995 |
31.995 |
+0.26 (+0.82%)
|
1,901,661 |
| 3 Apr 2024 |
EUR |
31.1625 |
31.765 |
30.95 |
31.7346 |
31.7346 |
+0.954 (+3.10%)
|
4,559,126 |
| 2 Apr 2024 |
EUR |
31.55 |
31.85 |
30.655 |
30.7802 |
30.7802 |
-0.707 (-2.25%)
|
3,507,232 |
| 28 Mar 2024 |
EUR |
31.6625 |
31.855 |
31.285 |
31.4875 |
31.4875 |
-0.015 (-0.05%)
|
792,839 |
| 27 Mar 2024 |
EUR |
31.3125 |
31.565 |
31.105 |
31.5025 |
31.5025 |
+0.105 (+0.33%)
|
4,216,934 |
