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 Jan 2022 |
EUR |
40.6775 |
40.76 |
38.1 |
38.54 |
38.54 |
-1.68 (-4.18%)
|
750,469 |
| 7 Jan 2022 |
EUR |
40.34 |
40.775 |
39.64 |
40.2203 |
40.2203 |
+1.112 (+2.84%)
|
1,417,787 |
| 6 Jan 2022 |
EUR |
39.64 |
39.845 |
38.945 |
39.1082 |
39.1082 |
-1.412 (-3.49%)
|
1,143,097 |
| 5 Jan 2022 |
EUR |
39.87 |
40.625 |
39.86 |
40.5205 |
40.5205 |
+0.202 (+0.50%)
|
1,117,693 |
| 4 Jan 2022 |
EUR |
41.07 |
41.4 |
39.76 |
40.3181 |
40.3181 |
+0.488 (+1.23%)
|
1,003,422 |
| 31 Dec 2021 |
EUR |
39.83 |
39.83 |
39.71 |
39.83 |
39.83 |
-0.881 (-2.16%)
|
0 |
| 30 Dec 2021 |
EUR |
40.445 |
40.855 |
40.445 |
40.711 |
40.711 |
+0.262 (+0.65%)
|
287,495 |
| 29 Dec 2021 |
EUR |
40.78 |
40.78 |
40.395 |
40.4488 |
40.4488 |
+0.619 (+1.55%)
|
248,057 |
| 24 Dec 2021 |
EUR |
39.83 |
39.83 |
39.71 |
39.83 |
39.83 |
-0.16 (-0.40%)
|
0 |
| 23 Dec 2021 |
EUR |
39.8575 |
40.075 |
39.525 |
39.99 |
39.99 |
+0.09 (+0.23%)
|
390,319 |
| 22 Dec 2021 |
EUR |
39.9 |
39.945 |
39.245 |
39.9 |
39.9 |
+0.505 (+1.28%)
|
609,079 |
| 21 Dec 2021 |
EUR |
39.6875 |
39.885 |
39.01 |
39.3945 |
39.3945 |
+1.618 (+4.28%)
|
868,198 |
| 20 Dec 2021 |
EUR |
37.77 |
39.035 |
37.715 |
37.7765 |
37.7765 |
-1.129 (-2.90%)
|
1,868,637 |
| 17 Dec 2021 |
EUR |
38.9525 |
39.055 |
37.95 |
38.905 |
38.905 |
-0.501 (-1.27%)
|
2,215,548 |
| 16 Dec 2021 |
EUR |
40.935 |
41.115 |
39.24 |
39.406 |
39.406 |
+0.066 (+0.17%)
|
1,086,205 |
| 15 Dec 2021 |
EUR |
38.93 |
39.43 |
38.85 |
39.34 |
39.34 |
+0.64 (+1.65%)
|
1,287,951 |
| 14 Dec 2021 |
EUR |
40.18 |
40.375 |
38.56 |
38.7 |
38.7 |
-1.429 (-3.56%)
|
825,869 |
| 13 Dec 2021 |
EUR |
40.33 |
41.075 |
39.955 |
40.129 |
40.129 |
+0.09 (+0.22%)
|
753,607 |
| 10 Dec 2021 |
EUR |
39.785 |
40.525 |
39.65 |
40.0392 |
40.0392 |
-0.406 (-1.00%)
|
782,201 |
| 9 Dec 2021 |
EUR |
41.13 |
41.195 |
40.01 |
40.445 |
40.445 |
-0.67 (-1.63%)
|
1,814,559 |
| 8 Dec 2021 |
EUR |
41.705 |
42.035 |
40.65 |
41.1148 |
41.1148 |
-1.032 (-2.45%)
|
1,246,261 |
| 7 Dec 2021 |
EUR |
41.3125 |
42.88 |
41.305 |
42.1473 |
42.1473 |
+1.754 (+4.34%)
|
954,189 |
| 6 Dec 2021 |
EUR |
40.4475 |
41.085 |
40.185 |
40.3935 |
40.3935 |
+0.038 (+0.09%)
|
735,382 |
| 3 Dec 2021 |
EUR |
40.645 |
40.87 |
39.9 |
40.3559 |
40.3559 |
+0.123 (+0.31%)
|
1,069,797 |
| 2 Dec 2021 |
EUR |
41.2375 |
41.49 |
39.92 |
40.2327 |
40.2327 |
-1.857 (-4.41%)
|
1,217,029 |
| 1 Dec 2021 |
EUR |
40.7575 |
42.23 |
39.93 |
42.09 |
42.09 |
+2.362 (+5.94%)
|
1,451,786 |
| 30 Nov 2021 |
EUR |
39.915 |
40.83 |
39.21 |
39.7282 |
39.7282 |
-0.492 (-1.22%)
|
1,442,613 |
| 29 Nov 2021 |
EUR |
40.03 |
40.55 |
39.765 |
40.22 |
40.22 |
+0.641 (+1.62%)
|
2,110,658 |
| 26 Nov 2021 |
EUR |
39.28 |
40.805 |
39.245 |
39.579 |
39.579 |
-1.607 (-3.90%)
|
1,580,750 |
| 25 Nov 2021 |
EUR |
41.5 |
41.695 |
40.955 |
41.1858 |
41.1858 |
+0.174 (+0.43%)
|
781,787 |
