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 |
| 10 Oct 2023 |
EUR |
32.3225 |
33.01 |
31.84 |
32.8686 |
32.8686 |
+0.556 (+1.72%)
|
1,540,199 |
| 9 Oct 2023 |
EUR |
32.4875 |
32.89 |
31.91 |
32.3124 |
32.3124 |
-0.375 (-1.15%)
|
613,609 |
| 6 Oct 2023 |
EUR |
32.1125 |
32.715 |
31.825 |
32.6875 |
32.6875 |
+0.718 (+2.24%)
|
1,005,842 |
| 5 Oct 2023 |
EUR |
32.6425 |
33.275 |
31.955 |
31.97 |
31.97 |
-0.378 (-1.17%)
|
3,869,724 |
| 4 Oct 2023 |
EUR |
30.6525 |
32.66 |
30.22 |
32.3475 |
32.3475 |
+1.316 (+4.24%)
|
3,962,133 |
| 3 Oct 2023 |
EUR |
31.1875 |
31.435 |
30.92 |
31.0312 |
31.0312 |
-0.552 (-1.75%)
|
1,421,536 |
| 2 Oct 2023 |
EUR |
31.6225 |
31.935 |
31.18 |
31.5828 |
31.5828 |
+0.208 (+0.66%)
|
1,512,106 |
| 29 Sep 2023 |
EUR |
31.895 |
31.965 |
31.3544 |
31.375 |
31.375 |
+0.122 (+0.39%)
|
666,813 |
| 28 Sep 2023 |
EUR |
30.805 |
31.385 |
30.52 |
31.2525 |
31.2525 |
+0.463 (+1.50%)
|
834,525 |
| 27 Sep 2023 |
EUR |
30.6675 |
31.1 |
30.565 |
30.79 |
30.79 |
+0.131 (+0.43%)
|
1,938,091 |
| 26 Sep 2023 |
EUR |
30.765 |
31.13 |
30.5 |
30.6591 |
30.6591 |
-0.219 (-0.71%)
|
2,790,636 |
| 25 Sep 2023 |
EUR |
31.2725 |
31.335 |
30.485 |
30.8777 |
30.8777 |
-0.412 (-1.32%)
|
3,471,697 |
| 22 Sep 2023 |
EUR |
31.1575 |
31.41 |
30.965 |
31.29 |
31.29 |
-0.19 (-0.60%)
|
764,430 |
| 21 Sep 2023 |
EUR |
31.035 |
31.665 |
30.985 |
31.48 |
31.48 |
-0.152 (-0.48%)
|
3,814,249 |
| 20 Sep 2023 |
EUR |
31.13 |
31.87 |
31.04 |
31.6325 |
31.6325 |
+0.607 (+1.96%)
|
2,251,135 |
| 19 Sep 2023 |
EUR |
31.2025 |
31.385 |
30.79 |
31.0254 |
31.0254 |
-0.36 (-1.15%)
|
5,596,586 |
| 18 Sep 2023 |
EUR |
32.155 |
32.2 |
31.025 |
31.3857 |
31.3857 |
-1.029 (-3.18%)
|
4,462,860 |
| 15 Sep 2023 |
EUR |
33.1675 |
33.185 |
32.31 |
32.415 |
32.415 |
-0.352 (-1.08%)
|
3,557,452 |
| 14 Sep 2023 |
EUR |
32.315 |
32.85 |
32.005 |
32.7675 |
32.7675 |
+0.458 (+1.42%)
|
1,826,305 |
| 13 Sep 2023 |
EUR |
32.2625 |
32.43 |
31.97 |
32.31 |
32.31 |
-0.311 (-0.95%)
|
5,332,178 |
| 12 Sep 2023 |
EUR |
32.185 |
32.785 |
32 |
32.6208 |
32.6208 |
-0.038 (-0.12%)
|
527,733 |
| 11 Sep 2023 |
EUR |
32.3175 |
32.8 |
32.165 |
32.6587 |
32.6587 |
+0.514 (+1.60%)
|
648,430 |
| 8 Sep 2023 |
EUR |
32.425 |
32.49 |
31.795 |
32.145 |
32.145 |
-0.018 (-0.05%)
|
794,548 |
| 7 Sep 2023 |
EUR |
32.7875 |
32.945 |
31.87 |
32.1625 |
32.1625 |
-0.853 (-2.58%)
|
1,654,310 |
| 6 Sep 2023 |
EUR |
32.8775 |
33.31 |
32.65 |
33.015 |
33.015 |
+0.16 (+0.49%)
|
1,421,114 |
| 5 Sep 2023 |
EUR |
33.0275 |
33.11 |
32.74 |
32.8549 |
32.8549 |
-0.508 (-1.52%)
|
719,299 |
| 4 Sep 2023 |
EUR |
33.3525 |
33.64 |
33 |
33.3628 |
33.3628 |
+0.373 (+1.13%)
|
1,205,351 |
| 1 Sep 2023 |
EUR |
33.03 |
33.35 |
32.81 |
32.99 |
32.99 |
-0.275 (-0.83%)
|
811,643 |
| 31 Aug 2023 |
EUR |
33.265 |
33.265 |
33.265 |
33.265 |
33.265 |
+0.323 (+0.98%)
|
840,091 |
| 30 Aug 2023 |
EUR |
32.9425 |
32.9425 |
32.9425 |
32.9425 |
32.9425 |
-0.273 (-0.82%)
|
1,128,708 |
