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 |
| 4 Apr 2022 |
EUR |
30.6725 |
30.69 |
30.06 |
30.5388 |
30.5388 |
-0.307 (-0.99%)
|
1,388,510 |
| 1 Apr 2022 |
EUR |
30.9975 |
31.215 |
30.13 |
30.8456 |
30.8456 |
-0.325 (-1.04%)
|
2,896,279 |
| 31 Mar 2022 |
EUR |
31.835 |
31.91 |
30.855 |
31.1706 |
31.1706 |
-0.508 (-1.60%)
|
1,528,241 |
| 30 Mar 2022 |
EUR |
32.505 |
32.505 |
31.4303 |
31.6784 |
31.6784 |
-0.862 (-2.65%)
|
988,480 |
| 29 Mar 2022 |
EUR |
31.7575 |
33.26 |
31.36 |
32.5399 |
32.5399 |
+1.13 (+3.60%)
|
1,821,766 |
| 28 Mar 2022 |
EUR |
31.515 |
31.77 |
31.11 |
31.4095 |
31.4095 |
-0.39 (-1.23%)
|
749,929 |
| 25 Mar 2022 |
EUR |
30.665 |
32.3 |
30.515 |
31.7991 |
31.7991 |
+1.698 (+5.64%)
|
1,569,780 |
| 24 Mar 2022 |
EUR |
30.21 |
30.72 |
29.68 |
30.101 |
30.101 |
+0.041 (+0.14%)
|
1,823,987 |
| 23 Mar 2022 |
EUR |
30.9575 |
31 |
29.68 |
30.0597 |
30.0597 |
-0.424 (-1.39%)
|
1,469,853 |
| 22 Mar 2022 |
EUR |
30.2025 |
30.975 |
30.165 |
30.484 |
30.484 |
+0.238 (+0.79%)
|
2,278,328 |
| 21 Mar 2022 |
EUR |
30.3775 |
30.515 |
29.76 |
30.2462 |
30.2462 |
+0.714 (+2.42%)
|
1,400,365 |
| 18 Mar 2022 |
EUR |
29.835 |
30.3346 |
29.255 |
29.5325 |
29.5325 |
-0.338 (-1.13%)
|
4,018,980 |
| 17 Mar 2022 |
EUR |
30.87 |
30.995 |
29.69 |
29.87 |
29.87 |
-0.655 (-2.15%)
|
2,048,517 |
| 16 Mar 2022 |
EUR |
29.155 |
30.635 |
28.88 |
30.5248 |
30.5248 |
+2.815 (+10.16%)
|
2,035,270 |
| 15 Mar 2022 |
EUR |
27.76 |
28.415 |
26.76 |
27.7095 |
27.7095 |
-0.497 (-1.76%)
|
6,715,311 |
| 14 Mar 2022 |
EUR |
28.265 |
28.765 |
27.81 |
28.2064 |
28.2064 |
+0.442 (+1.59%)
|
879,548 |
| 11 Mar 2022 |
EUR |
27.47 |
28.95 |
27.27 |
27.7642 |
27.7642 |
+0.035 (+0.13%)
|
1,717,767 |
| 10 Mar 2022 |
EUR |
28.7825 |
28.88 |
27.23 |
27.7293 |
27.7293 |
-0.22 (-0.79%)
|
1,451,662 |
| 9 Mar 2022 |
EUR |
27.7225 |
28.585 |
27.205 |
27.9493 |
27.9493 |
+0.901 (+3.33%)
|
1,743,154 |
| 8 Mar 2022 |
EUR |
26.095 |
27.525 |
26.035 |
27.0478 |
27.0478 |
+0.418 (+1.57%)
|
2,158,061 |
| 7 Mar 2022 |
EUR |
25.755 |
27.785 |
25.71 |
26.63 |
26.63 |
-1.397 (-4.99%)
|
2,492,766 |
| 4 Mar 2022 |
EUR |
29.0975 |
29.405 |
27.625 |
28.0275 |
28.0275 |
-1.932 (-6.45%)
|
2,169,102 |
| 3 Mar 2022 |
EUR |
29.7825 |
30.655 |
29.575 |
29.9598 |
29.9598 |
+0.199 (+0.67%)
|
2,953,835 |
| 2 Mar 2022 |
EUR |
28.99 |
30.215 |
28.815 |
29.7606 |
29.7606 |
-0.17 (-0.57%)
|
1,613,016 |
| 1 Mar 2022 |
EUR |
30.465 |
30.555 |
29.19 |
29.931 |
29.931 |
-0.814 (-2.65%)
|
1,231,970 |
| 28 Feb 2022 |
EUR |
30.3375 |
30.795 |
29.7 |
30.745 |
30.745 |
+0.19 (+0.62%)
|
1,956,638 |
| 25 Feb 2022 |
EUR |
30.395 |
31.065 |
29.325 |
30.5555 |
30.5555 |
+1.125 (+3.82%)
|
2,050,153 |
| 24 Feb 2022 |
EUR |
28.78 |
29.915 |
28.485 |
29.43 |
29.43 |
-0.88 (-2.90%)
|
1,422,911 |
| 23 Feb 2022 |
EUR |
30.5675 |
31.13 |
30.195 |
30.31 |
30.31 |
-0.465 (-1.51%)
|
4,269,043 |
| 22 Feb 2022 |
EUR |
29.48 |
30.875 |
29.37 |
30.7747 |
30.7747 |
-0.218 (-0.70%)
|
2,194,571 |
