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 |
| 13 Oct 2021 |
EUR |
35.0725 |
36.07 |
34.815 |
35.895 |
35.895 |
+0.508 (+1.43%)
|
826,694 |
| 12 Oct 2021 |
EUR |
35.335 |
36.055 |
35.285 |
35.3872 |
35.3872 |
-0.193 (-0.54%)
|
1,565,832 |
| 11 Oct 2021 |
EUR |
35.5075 |
35.885 |
35.04 |
35.58 |
35.58 |
-0.134 (-0.37%)
|
791,061 |
| 8 Oct 2021 |
EUR |
35.8925 |
35.985 |
35.45 |
35.7136 |
35.7136 |
-0.241 (-0.67%)
|
971,088 |
| 7 Oct 2021 |
EUR |
36.21 |
36.325 |
35.455 |
35.9546 |
35.9546 |
+0.745 (+2.12%)
|
1,194,146 |
| 6 Oct 2021 |
EUR |
35.48 |
35.75 |
34.5 |
35.2096 |
35.2096 |
+0.235 (+0.67%)
|
1,048,700 |
| 5 Oct 2021 |
EUR |
34.68 |
35.685 |
34.145 |
34.975 |
34.975 |
+0.56 (+1.63%)
|
2,095,395 |
| 4 Oct 2021 |
EUR |
34.6625 |
34.83 |
33.96 |
34.4151 |
34.4151 |
-0.49 (-1.40%)
|
866,728 |
| 1 Oct 2021 |
EUR |
34.84 |
35.43 |
34.605 |
34.905 |
34.905 |
-0.625 (-1.76%)
|
914,696 |
| 30 Sep 2021 |
EUR |
35.5525 |
35.945 |
35.02 |
35.5303 |
35.5303 |
-0.305 (-0.85%)
|
920,754 |
| 29 Sep 2021 |
EUR |
35.83 |
35.88 |
35.17 |
35.835 |
35.835 |
+0.039 (+0.11%)
|
1,758,416 |
| 28 Sep 2021 |
EUR |
37.535 |
37.55 |
35.35 |
35.7957 |
35.7957 |
-2.054 (-5.43%)
|
1,523,442 |
| 27 Sep 2021 |
EUR |
38.0075 |
38.05 |
37.455 |
37.8496 |
37.8496 |
+0.305 (+0.81%)
|
644,307 |
| 24 Sep 2021 |
EUR |
37.615 |
37.72 |
37.295 |
37.5443 |
37.5443 |
-0.066 (-0.18%)
|
450,265 |
| 23 Sep 2021 |
EUR |
37.03 |
37.93 |
37.015 |
37.6107 |
37.6107 |
+0.947 (+2.58%)
|
2,002,729 |
| 22 Sep 2021 |
EUR |
36.68 |
36.8 |
36.135 |
36.6636 |
36.6636 |
+0.289 (+0.79%)
|
597,303 |
| 21 Sep 2021 |
EUR |
35.9525 |
36.64 |
35.865 |
36.375 |
36.375 |
+0.421 (+1.17%)
|
903,934 |
| 20 Sep 2021 |
EUR |
36.2675 |
36.41 |
35.26 |
35.9541 |
35.9541 |
-0.846 (-2.30%)
|
818,494 |
| 17 Sep 2021 |
EUR |
38.1 |
38.17 |
36.59 |
36.8 |
36.8 |
-0.54 (-1.45%)
|
1,096,847 |
| 16 Sep 2021 |
EUR |
37.585 |
37.915 |
37.255 |
37.34 |
37.34 |
-0.64 (-1.69%)
|
2,757,890 |
| 15 Sep 2021 |
EUR |
37.97 |
38.5 |
37.725 |
37.98 |
37.98 |
+0.9 (+2.43%)
|
1,130,696 |
| 14 Sep 2021 |
EUR |
37.1025 |
37.915 |
37.075 |
37.08 |
37.08 |
-0.016 (-0.04%)
|
1,652,811 |
| 13 Sep 2021 |
EUR |
37.5125 |
37.6 |
36.97 |
37.0958 |
37.0958 |
-0.34 (-0.91%)
|
379,712 |
| 10 Sep 2021 |
EUR |
36.8925 |
37.88 |
36.8 |
37.4356 |
37.4356 |
+1.486 (+4.13%)
|
1,805,759 |
| 9 Sep 2021 |
EUR |
35.9 |
36.925 |
35.825 |
35.95 |
35.95 |
-0.499 (-1.37%)
|
639,933 |
| 8 Sep 2021 |
EUR |
36.8775 |
36.88 |
36.07 |
36.4486 |
36.4486 |
-0.37 (-1.01%)
|
444,354 |
| 7 Sep 2021 |
EUR |
37.27 |
37.375 |
36.79 |
36.8187 |
36.8187 |
-0.519 (-1.39%)
|
454,646 |
| 6 Sep 2021 |
EUR |
37.185 |
37.43 |
37.155 |
37.3376 |
37.3376 |
+0.379 (+1.02%)
|
300,014 |
| 3 Sep 2021 |
EUR |
37.2025 |
37.28 |
36.565 |
36.9588 |
36.9588 |
+0.347 (+0.95%)
|
511,293 |
| 2 Sep 2021 |
EUR |
36.6575 |
37.1 |
36.215 |
36.6121 |
36.6121 |
+0.193 (+0.53%)
|
750,490 |
