Infineon Technologies AG NA O.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Mar 2024 |
EUR |
32.2675 |
32.38 |
31.715 |
32.0775 |
32.0775 |
+0.138 (+0.43%)
|
1,811,959 |
| 15 Mar 2024 |
EUR |
33.3425 |
34.16 |
31.765 |
31.94 |
31.94 |
-1.982 (-5.84%)
|
4,099,270 |
| 14 Mar 2024 |
EUR |
34.965 |
35.29 |
33.655 |
33.9225 |
33.9225 |
-0.907 (-2.61%)
|
3,077,400 |
| 13 Mar 2024 |
EUR |
35.2175 |
35.535 |
34.67 |
34.83 |
34.83 |
-0.043 (-0.12%)
|
1,911,510 |
| 12 Mar 2024 |
EUR |
33.8475 |
35.025 |
33.525 |
34.8725 |
34.8725 |
+1.21 (+3.59%)
|
1,510,839 |
| 11 Mar 2024 |
EUR |
33.6725 |
33.855 |
33.095 |
33.6625 |
33.6625 |
-0.743 (-2.16%)
|
2,112,680 |
| 8 Mar 2024 |
EUR |
35.0225 |
35.32 |
34.27 |
34.405 |
34.405 |
-0.36 (-1.04%)
|
2,489,885 |
| 7 Mar 2024 |
EUR |
33.625 |
34.87 |
33.295 |
34.765 |
34.765 |
+1.215 (+3.62%)
|
1,594,265 |
| 6 Mar 2024 |
EUR |
33.235 |
33.935 |
32.96 |
33.55 |
33.55 |
+0.206 (+0.62%)
|
1,290,665 |
| 5 Mar 2024 |
EUR |
33.3125 |
33.785 |
32.975 |
33.344 |
33.344 |
-0.319 (-0.95%)
|
1,341,388 |
| 4 Mar 2024 |
EUR |
34.315 |
34.32 |
33.44 |
33.6625 |
33.6625 |
-0.273 (-0.80%)
|
2,451,936 |
| 1 Mar 2024 |
EUR |
33.64 |
34.06 |
32.895 |
33.935 |
33.935 |
+0.757 (+2.28%)
|
1,658,019 |
| 29 Feb 2024 |
EUR |
33.25 |
33.515 |
32.82 |
33.1775 |
33.1775 |
+0.003 (+0.01%)
|
1,232,153 |
| 28 Feb 2024 |
EUR |
34.1725 |
34.775 |
32.95 |
33.1742 |
33.1742 |
-1.292 (-3.75%)
|
3,535,638 |
| 27 Feb 2024 |
EUR |
33.265 |
34.665 |
33.015 |
34.4667 |
34.4667 |
+1.276 (+3.84%)
|
2,985,326 |
| 26 Feb 2024 |
EUR |
32.785 |
33.39 |
32.645 |
33.1909 |
33.1909 |
+0.078 (+0.24%)
|
1,509,881 |
| 23 Feb 2024 |
EUR |
33.6225 |
33.995 |
33.045 |
33.1125 |
33.1125 |
-0.552 (-1.64%)
|
3,793,126 |
| 22 Feb 2024 |
EUR |
33.9625 |
34.525 |
32.695 |
33.665 |
33.665 |
+0.664 (+2.01%)
|
3,114,998 |
| 21 Feb 2024 |
EUR |
33.0225 |
33.285 |
32.36 |
33.0012 |
33.0012 |
+0.437 (+1.34%)
|
517,286 |
| 20 Feb 2024 |
EUR |
32.8525 |
33.34 |
32.275 |
32.5641 |
32.5641 |
-0.613 (-1.85%)
|
5,193,772 |
| 19 Feb 2024 |
EUR |
33.1025 |
33.665 |
32.86 |
33.1772 |
33.1772 |
-0.193 (-0.58%)
|
5,263,877 |
| 16 Feb 2024 |
EUR |
33.735 |
34 |
32.845 |
33.37 |
33.37 |
-0.06 (-0.18%)
|
1,426,740 |
| 15 Feb 2024 |
EUR |
33.2725 |
33.88 |
32.795 |
33.43 |
33.43 |
+0.742 (+2.27%)
|
990,700 |
| 14 Feb 2024 |
EUR |
32.5125 |
32.995 |
32.435 |
32.6879 |
32.6879 |
+0.175 (+0.54%)
|
1,741,388 |
| 13 Feb 2024 |
EUR |
33.84 |
33.955 |
32.15 |
32.5127 |
32.5127 |
-1.567 (-4.60%)
|
2,494,339 |
| 12 Feb 2024 |
EUR |
33.8325 |
34.34 |
33.63 |
34.0798 |
34.0798 |
+0.555 (+1.65%)
|
561,958 |
| 9 Feb 2024 |
EUR |
33.0875 |
34.075 |
32.9 |
33.525 |
33.525 |
+0.12 (+0.36%)
|
1,574,761 |
| 8 Feb 2024 |
EUR |
32.24 |
33.435 |
31.685 |
33.405 |
33.405 |
+1.274 (+3.96%)
|
10,932,869 |
| 7 Feb 2024 |
EUR |
33.09 |
33.805 |
31.71 |
32.1313 |
32.1313 |
-1.28 (-3.83%)
|
3,905,255 |
| 6 Feb 2024 |
EUR |
33.8375 |
35 |
33 |
33.411 |
33.411 |
-1.043 (-3.03%)
|
2,784,439 |
