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 |
| 21 Feb 2022 |
EUR |
31.7125 |
31.795 |
30.055 |
30.9923 |
30.9923 |
-0.698 (-2.20%)
|
1,203,068 |
| 18 Feb 2022 |
EUR |
31.9675 |
32.33 |
31.005 |
31.6901 |
31.6901 |
-1.145 (-3.49%)
|
1,664,671 |
| 17 Feb 2022 |
EUR |
33.0675 |
33.35 |
32.155 |
32.8353 |
32.8353 |
-0.586 (-1.75%)
|
1,597,059 |
| 16 Feb 2022 |
EUR |
33.67 |
33.9 |
32.87 |
33.4214 |
33.4214 |
-0.029 (-0.09%)
|
1,360,713 |
| 15 Feb 2022 |
EUR |
32.2325 |
33.58 |
32.185 |
33.45 |
33.45 |
+1.169 (+3.62%)
|
1,390,691 |
| 14 Feb 2022 |
EUR |
32.315 |
32.535 |
32.015 |
32.281 |
32.281 |
-1.351 (-4.02%)
|
1,372,364 |
| 11 Feb 2022 |
EUR |
33.5225 |
33.9773 |
33.25 |
33.6321 |
33.6321 |
-0.343 (-1.01%)
|
1,130,287 |
| 10 Feb 2022 |
EUR |
34.53 |
34.715 |
33.42 |
33.9755 |
33.9755 |
+0.07 (+0.21%)
|
1,801,200 |
| 9 Feb 2022 |
EUR |
33.0125 |
34.2558 |
32.89 |
33.905 |
33.905 |
+1.229 (+3.76%)
|
4,429,320 |
| 8 Feb 2022 |
EUR |
33.0825 |
33.12 |
31.995 |
32.6756 |
32.6756 |
-0.644 (-1.93%)
|
1,344,806 |
| 7 Feb 2022 |
EUR |
34 |
34 |
32.895 |
33.32 |
33.32 |
-0.169 (-0.51%)
|
1,598,792 |
| 4 Feb 2022 |
EUR |
35.0325 |
35.1 |
33.215 |
33.4892 |
33.4892 |
-1.311 (-3.77%)
|
942,687 |
| 3 Feb 2022 |
EUR |
35.88 |
37.173 |
34.7965 |
34.8 |
34.8 |
-1.8 (-4.92%)
|
1,880,679 |
| 2 Feb 2022 |
EUR |
37.0575 |
37.25 |
36.6 |
36.6 |
36.6 |
+0.116 (+0.32%)
|
1,735,857 |
| 1 Feb 2022 |
EUR |
36.8275 |
37.065 |
36.04 |
36.4844 |
36.4844 |
+0.354 (+0.98%)
|
1,237,079 |
| 31 Jan 2022 |
EUR |
35.7525 |
36.4 |
35.62 |
36.1307 |
36.1307 |
+1.107 (+3.16%)
|
2,215,689 |
| 28 Jan 2022 |
EUR |
36.0775 |
36.115 |
34.485 |
35.0235 |
35.0235 |
-1.327 (-3.65%)
|
1,015,449 |
| 27 Jan 2022 |
EUR |
35.335 |
37.5 |
35.335 |
36.351 |
36.351 |
+0.456 (+1.27%)
|
1,430,313 |
| 26 Jan 2022 |
EUR |
35.395 |
36.125 |
34.91 |
35.895 |
35.895 |
+1.195 (+3.44%)
|
3,038,043 |
| 25 Jan 2022 |
EUR |
34.9475 |
34.9497 |
34.055 |
34.7 |
34.7 |
+0.466 (+1.36%)
|
3,171,513 |
| 24 Jan 2022 |
EUR |
36.2375 |
36.345 |
34.025 |
34.2338 |
34.2338 |
-2.302 (-6.30%)
|
1,242,263 |
| 21 Jan 2022 |
EUR |
36.8525 |
37 |
35.805 |
36.5355 |
36.5355 |
-1.589 (-4.17%)
|
982,953 |
| 20 Jan 2022 |
EUR |
38.1825 |
38.33 |
37.13 |
38.125 |
38.125 |
-0.191 (-0.50%)
|
860,389 |
| 19 Jan 2022 |
EUR |
37.87 |
38.705 |
37.855 |
38.316 |
38.316 |
-0.675 (-1.73%)
|
625,128 |
| 18 Jan 2022 |
EUR |
39.37 |
39.405 |
38.45 |
38.9913 |
38.9913 |
-0.546 (-1.38%)
|
750,876 |
| 17 Jan 2022 |
EUR |
39.435 |
39.715 |
38.955 |
39.5378 |
39.5378 |
-0.013 (-0.03%)
|
724,192 |
| 14 Jan 2022 |
EUR |
39.615 |
40.045 |
38.84 |
39.5506 |
39.5506 |
-0.309 (-0.78%)
|
811,012 |
| 13 Jan 2022 |
EUR |
39.21 |
40.525 |
39.15 |
39.86 |
39.86 |
+0.59 (+1.50%)
|
1,282,481 |
| 12 Jan 2022 |
EUR |
39.78 |
39.835 |
38.81 |
39.2696 |
39.2696 |
-0.23 (-0.58%)
|
1,546,311 |
| 11 Jan 2022 |
EUR |
39.4125 |
39.745 |
39.135 |
39.5 |
39.5 |
+0.96 (+2.49%)
|
909,902 |
