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 |
| 1 Sep 2021 |
EUR |
36.445 |
36.78 |
36.055 |
36.4187 |
36.4187 |
+0.322 (+0.89%)
|
1,001,885 |
| 31 Aug 2021 |
EUR |
36.7625 |
37.15 |
35.88 |
36.0965 |
36.0965 |
+0.281 (+0.79%)
|
407,480 |
| 27 Aug 2021 |
EUR |
35.4575 |
36.135 |
35.4 |
35.815 |
35.815 |
+0.31 (+0.87%)
|
664,389 |
| 26 Aug 2021 |
EUR |
35.255 |
35.6 |
34.925 |
35.505 |
35.505 |
-0.105 (-0.29%)
|
514,715 |
| 25 Aug 2021 |
EUR |
35.2375 |
35.695 |
35.205 |
35.61 |
35.61 |
+0.45 (+1.28%)
|
489,730 |
| 24 Aug 2021 |
EUR |
34.74 |
35.255 |
34.68 |
35.16 |
35.16 |
+0.667 (+1.93%)
|
1,054,786 |
| 23 Aug 2021 |
EUR |
34.675 |
34.7 |
34.335 |
34.4928 |
34.4928 |
+0.515 (+1.52%)
|
288,531 |
| 20 Aug 2021 |
EUR |
33.5075 |
34.3343 |
33.25 |
33.9779 |
33.9779 |
+0.493 (+1.47%)
|
1,028,369 |
| 19 Aug 2021 |
EUR |
33.0825 |
33.515 |
32.48 |
33.485 |
33.485 |
-0.439 (-1.29%)
|
756,224 |
| 18 Aug 2021 |
EUR |
34.045 |
34.09 |
33.4866 |
33.9242 |
33.9242 |
-0.018 (-0.05%)
|
561,525 |
| 17 Aug 2021 |
EUR |
34.1475 |
34.23 |
33.685 |
33.9418 |
33.9418 |
-0.253 (-0.74%)
|
354,334 |
| 16 Aug 2021 |
EUR |
34.1925 |
34.53 |
34.115 |
34.1945 |
34.1945 |
-0.37 (-1.07%)
|
864,762 |
| 13 Aug 2021 |
EUR |
34.78 |
34.78 |
34.39 |
34.5641 |
34.5641 |
-0.441 (-1.26%)
|
601,663 |
| 12 Aug 2021 |
EUR |
34.9175 |
35.24 |
34.7375 |
35.0055 |
35.0055 |
+0.142 (+0.41%)
|
250,426 |
| 11 Aug 2021 |
EUR |
35.2625 |
35.37 |
34.785 |
34.8635 |
34.8635 |
-0.759 (-2.13%)
|
236,698 |
| 10 Aug 2021 |
EUR |
35.64 |
36.005 |
35.225 |
35.6223 |
35.6223 |
+0.057 (+0.16%)
|
377,192 |
| 9 Aug 2021 |
EUR |
35.64 |
35.87 |
35.395 |
35.565 |
35.565 |
+0.32 (+0.91%)
|
604,314 |
| 6 Aug 2021 |
EUR |
35.4075 |
36.035 |
34.985 |
35.2447 |
35.2447 |
+0.54 (+1.56%)
|
1,532,242 |
| 5 Aug 2021 |
EUR |
34.6525 |
35.435 |
34.56 |
34.705 |
34.705 |
+0.025 (+0.07%)
|
802,726 |
| 4 Aug 2021 |
EUR |
33.58 |
34.935 |
33.475 |
34.68 |
34.68 |
+1.392 (+4.18%)
|
2,850,684 |
| 3 Aug 2021 |
EUR |
32.365 |
33.745 |
31.615 |
33.2883 |
33.2883 |
-0.075 (-0.23%)
|
1,718,278 |
| 2 Aug 2021 |
EUR |
32.6525 |
33.47 |
32.545 |
33.3634 |
33.3634 |
+1.173 (+3.65%)
|
1,065,288 |
| 30 Jul 2021 |
EUR |
32.4225 |
32.48 |
31.9 |
32.19 |
32.19 |
-0.19 (-0.59%)
|
1,346,885 |
| 29 Jul 2021 |
EUR |
32.3475 |
32.96 |
32.165 |
32.38 |
32.38 |
+0.827 (+2.62%)
|
1,618,122 |
| 28 Jul 2021 |
EUR |
31.2525 |
31.955 |
31.21 |
31.5526 |
31.5526 |
+0.092 (+0.29%)
|
1,301,519 |
| 27 Jul 2021 |
EUR |
32.0075 |
32.24 |
31.275 |
31.461 |
31.461 |
-0.779 (-2.42%)
|
764,000 |
| 26 Jul 2021 |
EUR |
31.94 |
32.465 |
31.905 |
32.24 |
32.24 |
+0.158 (+0.49%)
|
858,318 |
| 23 Jul 2021 |
EUR |
31.775 |
32.33 |
31.775 |
32.0818 |
32.0818 |
+0.472 (+1.49%)
|
551,460 |
| 22 Jul 2021 |
EUR |
31.8275 |
32.285 |
31.55 |
31.61 |
31.61 |
-0.266 (-0.83%)
|
489,701 |
| 21 Jul 2021 |
EUR |
31.3325 |
32.195 |
31.23 |
31.8757 |
31.8757 |
+1.079 (+3.50%)
|
507,583 |
