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 |
| 24 Nov 2021 |
EUR |
41.5425 |
41.77 |
40.455 |
41.0113 |
41.0113 |
-0.689 (-1.65%)
|
1,821,824 |
| 23 Nov 2021 |
EUR |
41.79 |
42.32 |
41.205 |
41.7 |
41.7 |
-1.463 (-3.39%)
|
1,263,485 |
| 22 Nov 2021 |
EUR |
43.395 |
43.4865 |
42.825 |
43.1634 |
43.1634 |
-0.502 (-1.15%)
|
1,103,592 |
| 19 Nov 2021 |
EUR |
43.64 |
43.84 |
43.025 |
43.665 |
43.665 |
+0.205 (+0.47%)
|
1,906,395 |
| 18 Nov 2021 |
EUR |
43.175 |
43.74 |
43.02 |
43.46 |
43.46 |
+0.22 (+0.51%)
|
645,271 |
| 17 Nov 2021 |
EUR |
43.1575 |
43.655 |
42.885 |
43.2397 |
43.2397 |
+0.475 (+1.11%)
|
641,793 |
| 16 Nov 2021 |
EUR |
42.735 |
42.965 |
42.4943 |
42.765 |
42.765 |
+0.122 (+0.29%)
|
4,514,540 |
| 15 Nov 2021 |
EUR |
42.8575 |
42.865 |
42.435 |
42.6428 |
42.6428 |
+0.071 (+0.17%)
|
490,173 |
| 12 Nov 2021 |
EUR |
42.1925 |
42.755 |
42.16 |
42.5714 |
42.5714 |
+1.523 (+3.71%)
|
957,932 |
| 11 Nov 2021 |
EUR |
41.0725 |
42.09 |
40.88 |
41.0487 |
41.0487 |
-1.835 (-4.28%)
|
1,813,406 |
| 10 Nov 2021 |
EUR |
42.6475 |
43.205 |
40.775 |
42.8839 |
42.8839 |
+1.149 (+2.75%)
|
2,128,530 |
| 9 Nov 2021 |
EUR |
42.7675 |
43.22 |
41.275 |
41.735 |
41.735 |
-1.061 (-2.48%)
|
1,720,947 |
| 8 Nov 2021 |
EUR |
42.66 |
43.005 |
42.605 |
42.7961 |
42.7961 |
+0.397 (+0.94%)
|
518,558 |
| 5 Nov 2021 |
EUR |
42.3825 |
42.905 |
42 |
42.3989 |
42.3989 |
+0.43 (+1.02%)
|
1,046,564 |
| 4 Nov 2021 |
EUR |
42.475 |
42.605 |
41.785 |
41.9693 |
41.9693 |
-0.031 (-0.07%)
|
1,535,290 |
| 3 Nov 2021 |
EUR |
41.5275 |
42 |
41.275 |
42 |
42 |
+0.885 (+2.15%)
|
688,815 |
| 2 Nov 2021 |
EUR |
40.8825 |
41.3924 |
40.735 |
41.115 |
41.115 |
+0.456 (+1.12%)
|
1,219,424 |
| 1 Nov 2021 |
EUR |
40.6275 |
40.85 |
39.94 |
40.6591 |
40.6591 |
+0.258 (+0.64%)
|
1,651,790 |
| 29 Oct 2021 |
EUR |
39.7575 |
40.44 |
39.475 |
40.4011 |
40.4011 |
+0.363 (+0.91%)
|
1,024,312 |
| 28 Oct 2021 |
EUR |
39.1925 |
40.125 |
39.165 |
40.0376 |
40.0376 |
+0.926 (+2.37%)
|
920,145 |
| 27 Oct 2021 |
EUR |
38.7325 |
39.26 |
38.305 |
39.112 |
39.112 |
-0.163 (-0.42%)
|
777,807 |
| 26 Oct 2021 |
EUR |
39.165 |
39.555 |
39.02 |
39.275 |
39.275 |
+0.37 (+0.95%)
|
942,482 |
| 25 Oct 2021 |
EUR |
38.905 |
39.11 |
38.56 |
38.905 |
38.905 |
+0.296 (+0.77%)
|
654,520 |
| 22 Oct 2021 |
EUR |
38.02 |
38.875 |
37.995 |
38.6091 |
38.6091 |
+0.712 (+1.88%)
|
943,893 |
| 21 Oct 2021 |
EUR |
37.3 |
38.03 |
37.3 |
37.8973 |
37.8973 |
+0.009 (+0.02%)
|
531,284 |
| 20 Oct 2021 |
EUR |
37.6125 |
38.1 |
37.445 |
37.8885 |
37.8885 |
+0.067 (+0.18%)
|
642,877 |
| 19 Oct 2021 |
EUR |
37.9325 |
37.98 |
37.59 |
37.8218 |
37.8218 |
+0.445 (+1.19%)
|
1,567,291 |
| 18 Oct 2021 |
EUR |
36.8825 |
37.545 |
36.7916 |
37.3768 |
37.3768 |
+0.331 (+0.89%)
|
1,820,525 |
| 15 Oct 2021 |
EUR |
37.24 |
37.24 |
36.765 |
37.0458 |
37.0458 |
+0.096 (+0.26%)
|
902,807 |
| 14 Oct 2021 |
EUR |
36.34 |
36.965 |
36.155 |
36.95 |
36.95 |
+1.055 (+2.94%)
|
2,055,660 |
