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 |
| 11 Jul 2008 |
EUR |
4.415 |
4.4683 |
4.39 |
4.45 |
4.45 |
-0.15 (-3.26%)
|
32,470 |
| 10 Jul 2008 |
EUR |
4.69 |
4.71 |
4.6 |
4.6 |
4.6 |
-0.21 (-4.37%)
|
2,935 |
| 9 Jul 2008 |
EUR |
4.64 |
4.81 |
4.64 |
4.81 |
4.81 |
+0.25 (+5.48%)
|
7,752 |
| 8 Jul 2008 |
EUR |
4.57 |
4.58 |
4.5588 |
4.56 |
4.56 |
-0.23 (-4.80%)
|
9,279 |
| 7 Jul 2008 |
EUR |
4.7408 |
4.79 |
4.7408 |
4.79 |
4.79 |
+0.07 (+1.48%)
|
94,223 |
| 4 Jul 2008 |
EUR |
4.72 |
4.8344 |
4.72 |
4.72 |
4.72 |
+0.06 (+1.29%)
|
581 |
| 3 Jul 2008 |
EUR |
4.4625 |
4.66 |
4.4625 |
4.66 |
4.66 |
-0.12 (-2.51%)
|
26,669 |
| 2 Jul 2008 |
EUR |
4.92 |
4.925 |
4.78 |
4.78 |
4.78 |
-0.09 (-1.85%)
|
8,062 |
| 1 Jul 2008 |
EUR |
4.89 |
5.2753 |
4.87 |
4.87 |
4.87 |
-0.67 (-12.09%)
|
105,385 |
| 30 Jun 2008 |
EUR |
5.53 |
5.54 |
5.4755 |
5.54 |
5.54 |
-0.12 (-2.12%)
|
17,934 |
| 27 Jun 2008 |
EUR |
5.6494 |
5.7138 |
5.6388 |
5.66 |
5.66 |
-0.19 (-3.25%)
|
54,083 |
| 26 Jun 2008 |
EUR |
5.86 |
5.86 |
5.85 |
5.85 |
5.85 |
-0.3 (-4.88%)
|
2,560 |
| 25 Jun 2008 |
EUR |
6.11 |
6.15 |
6.11 |
6.15 |
6.15 |
+0.14 (+2.33%)
|
38,681 |
| 24 Jun 2008 |
EUR |
5.9735 |
6.0775 |
5.935 |
6.01 |
6.01 |
-0.24 (-3.84%)
|
15,767 |
| 23 Jun 2008 |
EUR |
6.355 |
6.3575 |
6.25 |
6.25 |
6.25 |
-0.08 (-1.26%)
|
3,240 |
| 20 Jun 2008 |
EUR |
6.3694 |
6.3694 |
6.33 |
6.33 |
6.33 |
-0.23 (-3.51%)
|
5,604 |
| 19 Jun 2008 |
EUR |
6.495 |
6.5683 |
6.495 |
6.56 |
6.56 |
-0.11 (-1.65%)
|
18,551 |
| 18 Jun 2008 |
EUR |
6.6463 |
6.67 |
6.6306 |
6.67 |
6.67 |
0.0 (0.0%)
|
110,447 |
| 17 Jun 2008 |
EUR |
6.745 |
6.745 |
6.67 |
6.67 |
6.67 |
+0.19 (+2.93%)
|
3,623 |
| 16 Jun 2008 |
EUR |
6.395 |
6.48 |
6.395 |
6.48 |
6.48 |
+0.2 (+3.18%)
|
56,653 |
| 13 Jun 2008 |
EUR |
6.2801 |
6.2801 |
6.2069 |
6.28 |
6.28 |
-0.03 (-0.48%)
|
401,156 |
| 12 Jun 2008 |
EUR |
5.9209 |
6.31 |
5.9209 |
6.31 |
6.31 |
+0.28 (+4.64%)
|
46,938 |
| 11 Jun 2008 |
EUR |
6.0445 |
6.0445 |
6.03 |
6.03 |
6.03 |
+0.19 (+3.25%)
|
20,898 |
| 10 Jun 2008 |
EUR |
5.83 |
5.84 |
5.8118 |
5.84 |
5.84 |
-0.08 (-1.35%)
|
334,112 |
| 9 Jun 2008 |
EUR |
5.9688 |
5.98 |
5.92 |
5.92 |
5.92 |
-0.12 (-1.99%)
|
50,355 |
| 6 Jun 2008 |
EUR |
6.41 |
6.41 |
6.04 |
6.04 |
6.04 |
-0.21 (-3.36%)
|
17,433 |
| 5 Jun 2008 |
EUR |
6.2746 |
6.2746 |
6.25 |
6.25 |
6.25 |
+0.08 (+1.30%)
|
59,849 |
| 4 Jun 2008 |
EUR |
6.0588 |
6.2094 |
6.0588 |
6.17 |
6.17 |
+0.03 (+0.49%)
|
158,803 |
| 3 Jun 2008 |
EUR |
5.835 |
6.14 |
5.835 |
6.14 |
6.14 |
+0.48 (+8.48%)
|
88,334 |
| 2 Jun 2008 |
EUR |
5.7967 |
5.7967 |
5.615 |
5.66 |
5.66 |
-0.13 (-2.25%)
|
24,459 |
