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 |
| 19 May 2022 |
EUR |
27.2875 |
27.845 |
26.915 |
27.119 |
27.119 |
-1.206 (-4.26%)
|
982,626 |
| 18 May 2022 |
EUR |
28.8175 |
28.85 |
27.74 |
28.3246 |
28.3246 |
-0.469 (-1.63%)
|
2,570,547 |
| 17 May 2022 |
EUR |
28.425 |
29.075 |
28.38 |
28.7931 |
28.7931 |
+0.624 (+2.22%)
|
1,704,008 |
| 16 May 2022 |
EUR |
28.345 |
28.635 |
27.86 |
28.169 |
28.169 |
-0.385 (-1.35%)
|
2,075,733 |
| 13 May 2022 |
EUR |
28.0525 |
28.83 |
27.905 |
28.5539 |
28.5539 |
+1.649 (+6.13%)
|
1,845,961 |
| 12 May 2022 |
EUR |
26.06 |
27.83 |
26.02 |
26.9046 |
26.9046 |
+0.649 (+2.47%)
|
2,797,939 |
| 11 May 2022 |
EUR |
26.25 |
26.825 |
25.905 |
26.2558 |
26.2558 |
+0.327 (+1.26%)
|
2,655,440 |
| 10 May 2022 |
EUR |
26.355 |
26.465 |
25.24 |
25.929 |
25.929 |
+0.288 (+1.12%)
|
24,291,039 |
| 9 May 2022 |
EUR |
26.905 |
27.57 |
25.56 |
25.6412 |
25.6412 |
-1.559 (-5.73%)
|
2,341,145 |
| 6 May 2022 |
EUR |
27.31 |
27.545 |
26.59 |
27.1999 |
27.1999 |
-0.76 (-2.72%)
|
2,017,014 |
| 5 May 2022 |
EUR |
28.3225 |
28.345 |
27.14 |
27.9595 |
27.9595 |
+0.384 (+1.39%)
|
1,089,803 |
| 4 May 2022 |
EUR |
27.4475 |
28.02 |
27.265 |
27.5757 |
27.5757 |
+0.374 (+1.37%)
|
2,802,805 |
| 3 May 2022 |
EUR |
26.9475 |
27.46 |
26.795 |
27.2018 |
27.2018 |
-0.252 (-0.92%)
|
1,007,473 |
| 29 Apr 2022 |
EUR |
27.7675 |
28.05 |
27.3 |
27.4541 |
27.4541 |
+0.123 (+0.45%)
|
981,792 |
| 28 Apr 2022 |
EUR |
27.1125 |
27.885 |
26.84 |
27.3309 |
27.3309 |
+0.438 (+1.63%)
|
2,017,799 |
| 27 Apr 2022 |
EUR |
27.3475 |
27.42 |
26.475 |
26.893 |
26.893 |
-0.577 (-2.10%)
|
4,697,894 |
| 26 Apr 2022 |
EUR |
28.18 |
28.23 |
26.925 |
27.4701 |
27.4701 |
-0.298 (-1.07%)
|
4,933,182 |
| 25 Apr 2022 |
EUR |
27.2775 |
28.135 |
27.0781 |
27.7683 |
27.7683 |
-0.099 (-0.35%)
|
1,374,209 |
| 22 Apr 2022 |
EUR |
27.9775 |
28.335 |
27.72 |
27.8671 |
27.8671 |
-0.903 (-3.14%)
|
2,284,237 |
| 21 Apr 2022 |
EUR |
28.24 |
29.0703 |
27.935 |
28.7706 |
28.7706 |
+0.216 (+0.76%)
|
2,606,092 |
| 20 Apr 2022 |
EUR |
27.8525 |
28.775 |
27.58 |
28.555 |
28.555 |
+0.871 (+3.15%)
|
4,148,907 |
| 19 Apr 2022 |
EUR |
26.875 |
27.8 |
26.69 |
27.6842 |
27.6842 |
+0.217 (+0.79%)
|
2,676,322 |
| 14 Apr 2022 |
EUR |
27.4325 |
27.575 |
26.79 |
27.4667 |
27.4667 |
+0.956 (+3.61%)
|
2,262,098 |
| 13 Apr 2022 |
EUR |
26.5775 |
27.045 |
26.305 |
26.5104 |
26.5104 |
-0.381 (-1.42%)
|
3,458,111 |
| 12 Apr 2022 |
EUR |
26.405 |
27.185 |
26.155 |
26.8911 |
26.8911 |
-0.091 (-0.34%)
|
1,321,479 |
| 11 Apr 2022 |
EUR |
27.14 |
27.385 |
26.725 |
26.9823 |
26.9823 |
-0.829 (-2.98%)
|
3,333,998 |
| 8 Apr 2022 |
EUR |
28.1925 |
28.305 |
27.495 |
27.8114 |
27.8114 |
-0.196 (-0.70%)
|
1,595,457 |
| 7 Apr 2022 |
EUR |
28.155 |
28.395 |
27.5593 |
28.007 |
28.007 |
-0.108 (-0.38%)
|
1,619,269 |
| 6 Apr 2022 |
EUR |
29.125 |
29.16 |
27.525 |
28.1151 |
28.1151 |
-1.774 (-5.93%)
|
2,322,270 |
| 5 Apr 2022 |
EUR |
30.5325 |
30.62 |
29 |
29.8888 |
29.8888 |
-0.65 (-2.13%)
|
2,240,937 |
