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 |
| 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 |
| 5 Feb 2024 |
EUR |
33.5825 |
34.885 |
33.4267 |
34.4536 |
34.4536 |
+0.869 (+2.59%)
|
2,237,785 |
| 2 Feb 2024 |
EUR |
33.3775 |
33.825 |
33.14 |
33.585 |
33.585 |
+0.23 (+0.69%)
|
1,271,676 |
| 1 Feb 2024 |
EUR |
33.68 |
34.32 |
33.29 |
33.355 |
33.355 |
-0.384 (-1.14%)
|
2,992,783 |
| 31 Jan 2024 |
EUR |
33.965 |
34.645 |
33.07 |
33.7392 |
33.7392 |
-0.399 (-1.17%)
|
1,690,015 |
| 30 Jan 2024 |
EUR |
33.905 |
34.361 |
33.315 |
34.138 |
34.138 |
+0.625 (+1.86%)
|
3,009,768 |
| 29 Jan 2024 |
EUR |
34.115 |
34.19 |
33.415 |
33.5133 |
33.5133 |
-0.802 (-2.34%)
|
1,256,103 |
| 26 Jan 2024 |
EUR |
33.92 |
34.855 |
33.795 |
34.315 |
34.315 |
-0.27 (-0.78%)
|
1,351,087 |
| 25 Jan 2024 |
EUR |
34.0975 |
35.115 |
33.9143 |
34.585 |
34.585 |
-0.365 (-1.04%)
|
2,826,643 |
| 24 Jan 2024 |
EUR |
34.6625 |
35.2 |
34.065 |
34.95 |
34.95 |
+0.14 (+0.40%)
|
2,325,311 |
| 23 Jan 2024 |
EUR |
34.775 |
35.17 |
34.445 |
34.81 |
34.81 |
+0.054 (+0.15%)
|
1,016,425 |
| 22 Jan 2024 |
EUR |
35.0075 |
35.21 |
33.98 |
34.7563 |
34.7563 |
+0.426 (+1.24%)
|
2,694,428 |
| 19 Jan 2024 |
EUR |
34.41 |
34.725 |
33.895 |
34.33 |
34.33 |
+0.468 (+1.38%)
|
2,553,332 |
| 18 Jan 2024 |
EUR |
33.38 |
34.1068 |
32.335 |
33.8625 |
33.8625 |
+1.337 (+4.11%)
|
3,626,038 |
| 17 Jan 2024 |
EUR |
32.895 |
33.82 |
32.365 |
32.525 |
32.525 |
-1.035 (-3.08%)
|
1,881,593 |
| 16 Jan 2024 |
EUR |
33.29 |
34.01 |
33.045 |
33.5599 |
33.5599 |
-0.281 (-0.83%)
|
2,468,246 |
| 15 Jan 2024 |
EUR |
34.1425 |
34.315 |
33.665 |
33.841 |
33.841 |
-0.434 (-1.27%)
|
1,809,428 |
| 12 Jan 2024 |
EUR |
34.63 |
35.15 |
34.02 |
34.275 |
34.275 |
-0.062 (-0.18%)
|
884,293 |
| 11 Jan 2024 |
EUR |
35.1625 |
35.4 |
34.05 |
34.3375 |
34.3375 |
-0.365 (-1.05%)
|
2,902,217 |
| 10 Jan 2024 |
EUR |
35.425 |
35.76 |
34.335 |
34.7025 |
34.7025 |
-0.474 (-1.35%)
|
2,410,176 |
| 9 Jan 2024 |
EUR |
35.6225 |
36.045 |
34.845 |
35.1769 |
35.1769 |
-0.368 (-1.04%)
|
2,607,351 |
| 8 Jan 2024 |
EUR |
34.96 |
35.91 |
34.935 |
35.5449 |
35.5449 |
+0.325 (+0.92%)
|
1,516,154 |
| 5 Jan 2024 |
EUR |
34.5375 |
35.265 |
34.415 |
35.22 |
35.22 |
+0.395 (+1.13%)
|
1,547,837 |
| 4 Jan 2024 |
EUR |
35.5775 |
35.86 |
33.755 |
34.825 |
34.825 |
-0.675 (-1.90%)
|
2,699,778 |
