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 |
| 30 Aug 2023 |
EUR |
32.9425 |
32.9425 |
32.9425 |
32.9425 |
32.9425 |
-0.273 (-0.82%)
|
1,128,708 |
| 29 Aug 2023 |
EUR |
32.8675 |
33.345 |
32.52 |
33.215 |
33.215 |
+1.285 (+4.02%)
|
2,254,676 |
| 25 Aug 2023 |
EUR |
31.57 |
32.365 |
31.57 |
31.93 |
31.93 |
-0.155 (-0.48%)
|
818,411 |
| 24 Aug 2023 |
EUR |
33.56 |
33.69 |
32.07 |
32.085 |
32.085 |
-0.785 (-2.39%)
|
3,287,711 |
| 23 Aug 2023 |
EUR |
33.1575 |
33.27 |
32.055 |
32.87 |
32.87 |
-0.129 (-0.39%)
|
1,387,687 |
| 22 Aug 2023 |
EUR |
32.45 |
33.245 |
32.4 |
32.9985 |
32.9985 |
+0.739 (+2.29%)
|
797,126 |
| 21 Aug 2023 |
EUR |
32.1175 |
32.435 |
32.02 |
32.2594 |
32.2594 |
+0.239 (+0.75%)
|
900,340 |
| 18 Aug 2023 |
EUR |
31.99 |
32.07 |
31.49 |
32.02 |
32.02 |
-0.102 (-0.32%)
|
1,107,238 |
| 17 Aug 2023 |
EUR |
32.7725 |
32.785 |
32.09 |
32.1225 |
32.1225 |
-0.825 (-2.50%)
|
1,275,951 |
| 16 Aug 2023 |
EUR |
32.8225 |
33.28 |
32.81 |
32.9475 |
32.9475 |
+0.006 (+0.02%)
|
3,337,360 |
| 15 Aug 2023 |
EUR |
33.6925 |
33.73 |
32.7 |
32.9414 |
32.9414 |
-0.332 (-1.00%)
|
1,501,207 |
| 14 Aug 2023 |
EUR |
33.095 |
33.54 |
32.945 |
33.2729 |
33.2729 |
-0.16 (-0.48%)
|
2,328,413 |
| 11 Aug 2023 |
EUR |
34.115 |
34.4 |
33.3483 |
33.4325 |
33.4325 |
-1.143 (-3.30%)
|
2,618,983 |
| 10 Aug 2023 |
EUR |
34.25 |
34.86 |
34.22 |
34.575 |
34.575 |
+0.527 (+1.55%)
|
1,304,291 |
| 9 Aug 2023 |
EUR |
34.2525 |
34.745 |
33.95 |
34.0475 |
34.0475 |
+0.505 (+1.51%)
|
1,260,713 |
| 8 Aug 2023 |
EUR |
34.3425 |
34.35 |
33.48 |
33.5424 |
33.5424 |
-1.131 (-3.26%)
|
975,938 |
| 7 Aug 2023 |
EUR |
34.185 |
34.96 |
34.1697 |
34.6729 |
34.6729 |
+0.453 (+1.32%)
|
1,136,823 |
| 4 Aug 2023 |
EUR |
35.075 |
35.17 |
33.57 |
34.22 |
34.22 |
-0.748 (-2.14%)
|
6,074,349 |
| 3 Aug 2023 |
EUR |
34.9675 |
34.9675 |
34.9675 |
34.9675 |
34.9675 |
-3.507 (-9.12%)
|
8,777,974 |
| 2 Aug 2023 |
EUR |
38.475 |
38.475 |
38.475 |
38.475 |
38.475 |
-0.981 (-2.49%)
|
743,624 |
| 1 Aug 2023 |
EUR |
39.9575 |
39.975 |
39.315 |
39.4564 |
39.4564 |
-0.487 (-1.22%)
|
1,165,022 |
| 31 Jul 2023 |
EUR |
39.3625 |
40.245 |
38.985 |
39.9436 |
39.9436 |
+0.561 (+1.42%)
|
2,186,015 |
| 28 Jul 2023 |
EUR |
39.3825 |
39.3825 |
39.3825 |
39.3825 |
39.3825 |
+0.632 (+1.63%)
|
1,707,892 |
| 27 Jul 2023 |
EUR |
37.04 |
38.92 |
36.315 |
38.75 |
38.75 |
+1.93 (+5.24%)
|
2,575,525 |
| 26 Jul 2023 |
EUR |
37.1475 |
37.61 |
36.62 |
36.82 |
36.82 |
-0.519 (-1.39%)
|
1,512,606 |
| 25 Jul 2023 |
EUR |
36.97 |
37.54 |
36.795 |
37.3387 |
37.3387 |
+0.436 (+1.18%)
|
1,354,070 |
| 24 Jul 2023 |
EUR |
36.8775 |
37.8 |
36.635 |
36.9026 |
36.9026 |
+0.03 (+0.08%)
|
1,732,856 |
| 21 Jul 2023 |
EUR |
36.3825 |
36.935 |
36.315 |
36.8725 |
36.8725 |
+0.297 (+0.81%)
|
1,260,201 |
| 20 Jul 2023 |
EUR |
36.565 |
37.315 |
36.44 |
36.575 |
36.575 |
-0.9 (-2.40%)
|
859,567 |
| 19 Jul 2023 |
EUR |
38.19 |
38.34 |
37.35 |
37.475 |
37.475 |
-0.422 (-1.11%)
|
512,246 |
