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 |
| 22 Aug 2008 |
EUR |
5.76 |
5.925 |
5.76 |
5.92 |
5.92 |
+0.21 (+3.68%)
|
1,165 |
| 21 Aug 2008 |
EUR |
5.54 |
5.71 |
5.54 |
5.71 |
5.71 |
+0.04 (+0.71%)
|
18 |
| 20 Aug 2008 |
EUR |
5.595 |
5.67 |
5.595 |
5.67 |
5.67 |
+0.13 (+2.35%)
|
444 |
| 19 Aug 2008 |
EUR |
5.6238 |
5.6473 |
5.54 |
5.54 |
5.54 |
-0.23 (-3.99%)
|
281,691 |
| 18 Aug 2008 |
EUR |
5.81 |
5.81 |
5.75 |
5.77 |
5.77 |
-0.07 (-1.20%)
|
1,069,852 |
| 15 Aug 2008 |
EUR |
5.875 |
5.875 |
5.84 |
5.84 |
5.84 |
+0.04 (+0.69%)
|
125 |
| 14 Aug 2008 |
EUR |
5.805 |
5.805 |
5.79 |
5.8 |
5.8 |
-0.2 (-3.33%)
|
223 |
| 13 Aug 2008 |
EUR |
6.02 |
6.02 |
5.92 |
6 |
6 |
-0.04 (-0.66%)
|
649 |
| 12 Aug 2008 |
EUR |
6.02 |
6.04 |
5.9167 |
6.04 |
6.04 |
+0.23 (+3.96%)
|
586,126 |
| 11 Aug 2008 |
EUR |
5.7751 |
5.81 |
5.7751 |
5.81 |
5.81 |
+0.13 (+2.29%)
|
10,906 |
| 8 Aug 2008 |
EUR |
5.6823 |
5.7017 |
5.68 |
5.68 |
5.68 |
+0.21 (+3.84%)
|
5,226 |
| 7 Aug 2008 |
EUR |
5.4449 |
5.48 |
5.4449 |
5.47 |
5.47 |
+0.07 (+1.30%)
|
2,213 |
| 6 Aug 2008 |
EUR |
5.4 |
5.42 |
5.4 |
5.4 |
5.4 |
+0.07 (+1.31%)
|
9,396 |
| 5 Aug 2008 |
EUR |
5.2397 |
5.33 |
5.2397 |
5.33 |
5.33 |
+0.36 (+7.24%)
|
80,258 |
| 4 Aug 2008 |
EUR |
4.9661 |
5.015 |
4.9661 |
4.97 |
4.97 |
+0.12 (+2.47%)
|
3,734 |
| 1 Aug 2008 |
EUR |
4.84 |
4.905 |
4.84 |
4.85 |
4.85 |
-0.06 (-1.22%)
|
13,737 |
| 31 Jul 2008 |
EUR |
4.86 |
4.9188 |
4.86 |
4.91 |
4.91 |
-0.05 (-1.01%)
|
5,993 |
| 30 Jul 2008 |
EUR |
4.93 |
4.96 |
4.86 |
4.96 |
4.96 |
+0.14 (+2.90%)
|
34,604 |
| 29 Jul 2008 |
EUR |
4.7159 |
4.82 |
4.6656 |
4.82 |
4.82 |
-0.06 (-1.23%)
|
81,746 |
| 28 Jul 2008 |
EUR |
5.0352 |
5.0352 |
4.88 |
4.88 |
4.88 |
-0.16 (-3.17%)
|
20,742 |
| 25 Jul 2008 |
EUR |
4.97 |
5.04 |
4.97 |
5.04 |
5.04 |
+0.22 (+4.56%)
|
1,905 |
| 24 Jul 2008 |
EUR |
5.12 |
5.12 |
4.82 |
4.82 |
4.82 |
-0.31 (-6.04%)
|
42,461 |
| 23 Jul 2008 |
EUR |
5.04 |
5.13 |
4.9603 |
5.13 |
5.13 |
+0.25 (+5.12%)
|
137,110 |
| 22 Jul 2008 |
EUR |
5.1 |
5.1 |
4.765 |
4.88 |
4.88 |
-0.34 (-6.51%)
|
2,516 |
| 21 Jul 2008 |
EUR |
5.29 |
5.34 |
5.22 |
5.22 |
5.22 |
-0.1 (-1.88%)
|
125,967 |
| 18 Jul 2008 |
EUR |
5.22 |
5.32 |
5.21 |
5.32 |
5.32 |
+0.43 (+8.79%)
|
10,114 |
| 17 Jul 2008 |
EUR |
4.9568 |
4.96 |
4.71 |
4.89 |
4.89 |
+0.4 (+8.91%)
|
62,186 |
| 16 Jul 2008 |
EUR |
4.41 |
4.49 |
4.35 |
4.49 |
4.49 |
+0.12 (+2.75%)
|
140,979 |
| 15 Jul 2008 |
EUR |
4.3722 |
4.385 |
4.325 |
4.37 |
4.37 |
-0.17 (-3.74%)
|
257,956 |
| 14 Jul 2008 |
EUR |
4.465 |
4.5638 |
4.465 |
4.54 |
4.54 |
+0.09 (+2.02%)
|
311,977 |
