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 |
| 2 Jan 2024 |
EUR |
37.7875 |
38.03 |
36.78 |
37.0656 |
37.0656 |
-0.589 (-1.57%)
|
1,320,656 |
| 29 Dec 2023 |
EUR |
37.72 |
37.935 |
37.42 |
37.655 |
37.655 |
+0.028 (+0.07%)
|
315,747 |
| 28 Dec 2023 |
EUR |
38.11 |
38.15 |
37.525 |
37.6275 |
37.6275 |
-0.362 (-0.95%)
|
444,814 |
| 27 Dec 2023 |
EUR |
37.945 |
38.18 |
37.39 |
37.99 |
37.99 |
+0.495 (+1.32%)
|
710,193 |
| 22 Dec 2023 |
EUR |
37.6575 |
38.095 |
37.34 |
37.495 |
37.495 |
-0.37 (-0.98%)
|
1,721,231 |
| 21 Dec 2023 |
EUR |
37.49 |
37.995 |
37.16 |
37.865 |
37.865 |
+0.092 (+0.24%)
|
1,001,491 |
| 20 Dec 2023 |
EUR |
38.0125 |
38.295 |
37.605 |
37.7726 |
37.7726 |
-0.292 (-0.77%)
|
4,790,574 |
| 19 Dec 2023 |
EUR |
38.0725 |
38.395 |
37.105 |
38.065 |
38.065 |
-0.208 (-0.54%)
|
2,782,898 |
| 18 Dec 2023 |
EUR |
38.1875 |
39.15 |
37.695 |
38.273 |
38.273 |
-0.542 (-1.40%)
|
1,620,739 |
| 15 Dec 2023 |
EUR |
38.66 |
39.335 |
38.145 |
38.815 |
38.815 |
+0.568 (+1.48%)
|
2,122,833 |
| 14 Dec 2023 |
EUR |
37.5425 |
38.64 |
35.095 |
38.2475 |
38.2475 |
+1.04 (+2.80%)
|
7,070,580 |
| 13 Dec 2023 |
EUR |
37.235 |
37.405 |
37.005 |
37.2075 |
37.2075 |
+0.112 (+0.30%)
|
1,895,720 |
| 12 Dec 2023 |
EUR |
37.2025 |
37.415 |
36.68 |
37.0951 |
37.0951 |
+0.17 (+0.46%)
|
969,619 |
| 11 Dec 2023 |
EUR |
36.9525 |
37.21 |
36.7 |
36.925 |
36.925 |
-0.215 (-0.58%)
|
2,173,406 |
| 8 Dec 2023 |
EUR |
36.675 |
37.29 |
36.21 |
37.14 |
37.14 |
+0.71 (+1.95%)
|
1,442,265 |
| 7 Dec 2023 |
EUR |
36.4375 |
36.565 |
36.23 |
36.43 |
36.43 |
-0.395 (-1.07%)
|
4,352,418 |
| 6 Dec 2023 |
EUR |
36.515 |
36.93 |
35.685 |
36.825 |
36.825 |
+0.939 (+2.62%)
|
1,178,806 |
| 5 Dec 2023 |
EUR |
35.8675 |
36.225 |
35.52 |
35.8856 |
35.8856 |
-0.112 (-0.31%)
|
3,588,685 |
| 4 Dec 2023 |
EUR |
36.065 |
36.575 |
35.77 |
35.9978 |
35.9978 |
-0.025 (-0.07%)
|
4,449,074 |
| 1 Dec 2023 |
EUR |
35.6425 |
36.57 |
35.335 |
36.0225 |
36.0225 |
+0.372 (+1.04%)
|
3,227,908 |
| 30 Nov 2023 |
EUR |
35.81 |
36.465 |
35.375 |
35.65 |
35.65 |
-0.025 (-0.07%)
|
1,743,448 |
| 29 Nov 2023 |
EUR |
34.3575 |
36.07 |
34.045 |
35.675 |
35.675 |
+1.405 (+4.10%)
|
2,457,709 |
| 28 Nov 2023 |
EUR |
33.9375 |
34.325 |
33.47 |
34.2699 |
34.2699 |
+0.591 (+1.76%)
|
1,414,258 |
| 27 Nov 2023 |
EUR |
33.545 |
34.055 |
33.475 |
33.6786 |
33.6786 |
+0.084 (+0.25%)
|
653,466 |
| 24 Nov 2023 |
EUR |
33.4775 |
33.715 |
33.2 |
33.595 |
33.595 |
+0.065 (+0.19%)
|
465,486 |
| 23 Nov 2023 |
EUR |
33.48 |
33.74 |
33.225 |
33.53 |
33.53 |
+0.072 (+0.22%)
|
965,645 |
| 22 Nov 2023 |
EUR |
33.19 |
33.755 |
32.97 |
33.4575 |
33.4575 |
-0.532 (-1.57%)
|
3,996,872 |
| 21 Nov 2023 |
EUR |
34.045 |
34.365 |
33.36 |
33.9896 |
33.9896 |
+0.155 (+0.46%)
|
683,743 |
| 20 Nov 2023 |
EUR |
33.705 |
34.035 |
33.555 |
33.8349 |
33.8349 |
+0.31 (+0.92%)
|
3,834,288 |
| 17 Nov 2023 |
EUR |
33.8275 |
34.18 |
33.495 |
33.525 |
33.525 |
-0.482 (-1.42%)
|
2,100,890 |
