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 |
| 25 Feb 2008 |
EUR |
5.3916 |
5.3916 |
5.3423 |
5.38 |
5.38 |
-0.01 (-0.19%)
|
75,893 |
| 22 Feb 2008 |
EUR |
5.35 |
5.39 |
5.31 |
5.39 |
5.39 |
-0.1 (-1.82%)
|
9,029 |
| 21 Feb 2008 |
EUR |
5.5 |
5.5 |
5.432 |
5.49 |
5.49 |
+0.05 (+0.92%)
|
83,656 |
| 20 Feb 2008 |
EUR |
5.43 |
5.44 |
5.41 |
5.44 |
5.44 |
+0.03 (+0.55%)
|
432,650 |
| 19 Feb 2008 |
EUR |
5.43 |
5.43 |
5.405 |
5.41 |
5.41 |
-0.1 (-1.81%)
|
16,321 |
| 18 Feb 2008 |
EUR |
5.56 |
5.56 |
5.51 |
5.51 |
5.51 |
+0.06 (+1.10%)
|
12,542 |
| 15 Feb 2008 |
EUR |
5.68 |
5.68 |
5.45 |
5.45 |
5.45 |
-0.22 (-3.88%)
|
204,993 |
| 14 Feb 2008 |
EUR |
5.67 |
5.67 |
5.65 |
5.67 |
5.67 |
-0.13 (-2.24%)
|
4,070 |
| 13 Feb 2008 |
EUR |
5.6768 |
5.81 |
5.6768 |
5.8 |
5.8 |
+0.09 (+1.58%)
|
65,249 |
| 12 Feb 2008 |
EUR |
5.69 |
5.71 |
5.68 |
5.71 |
5.71 |
+0.02 (+0.35%)
|
211,204 |
| 11 Feb 2008 |
EUR |
5.71 |
5.71 |
5.69 |
5.69 |
5.69 |
+0.04 (+0.71%)
|
3,412 |
| 8 Feb 2008 |
EUR |
5.75 |
5.75 |
5.64 |
5.65 |
5.65 |
-0.06 (-1.05%)
|
10,691 |
| 7 Feb 2008 |
EUR |
6.01 |
6.08 |
5.48 |
5.71 |
5.71 |
-0.89 (-13.48%)
|
600,314 |
| 6 Feb 2008 |
EUR |
6.6194 |
6.7011 |
6.6 |
6.6 |
6.6 |
-0.38 (-5.44%)
|
67,303 |
| 5 Feb 2008 |
EUR |
7.1675 |
7.1675 |
6.98 |
6.98 |
6.98 |
-0.29 (-3.99%)
|
87,455 |
| 4 Feb 2008 |
EUR |
7.29 |
7.29 |
7.26 |
7.27 |
7.27 |
+0.07 (+0.97%)
|
4,881 |
| 1 Feb 2008 |
EUR |
6.83 |
7.22 |
6.83 |
7.2 |
7.2 |
+0.44 (+6.51%)
|
331,097 |
| 31 Jan 2008 |
EUR |
6.86 |
6.86 |
6.615 |
6.76 |
6.76 |
-0.04 (-0.59%)
|
46,561 |
| 30 Jan 2008 |
EUR |
6.45 |
6.85 |
6.41 |
6.8 |
6.8 |
+0.43 (+6.75%)
|
458,636 |
| 29 Jan 2008 |
EUR |
6.358 |
6.37 |
6.2681 |
6.37 |
6.37 |
+0.26 (+4.26%)
|
21,869 |
| 28 Jan 2008 |
EUR |
6.23 |
6.255 |
6.11 |
6.11 |
6.11 |
-0.17 (-2.71%)
|
301,280 |
| 25 Jan 2008 |
EUR |
6.4075 |
6.47 |
6.275 |
6.28 |
6.28 |
-0.03 (-0.48%)
|
246,070 |
| 24 Jan 2008 |
EUR |
6.316 |
6.316 |
6.08 |
6.31 |
6.31 |
+0.18 (+2.94%)
|
194,310 |
| 23 Jan 2008 |
EUR |
6 |
6.13 |
6 |
6.13 |
6.13 |
-0.51 (-7.68%)
|
9,360 |
| 21 Jan 2008 |
EUR |
6.5959 |
6.64 |
6.5959 |
6.64 |
6.64 |
-0.15 (-2.21%)
|
10,851 |
| 18 Jan 2008 |
EUR |
6.83 |
6.83 |
6.79 |
6.79 |
6.79 |
0.0 (0.0%)
|
224,324 |
| 17 Jan 2008 |
EUR |
6.825 |
6.86 |
6.7237 |
6.79 |
6.79 |
+0.28 (+4.30%)
|
31,630 |
| 16 Jan 2008 |
EUR |
6.51 |
6.52 |
6.51 |
6.51 |
6.51 |
-0.18 (-2.69%)
|
164,344 |
| 15 Jan 2008 |
EUR |
6.73 |
6.73 |
6.69 |
6.69 |
6.69 |
-0.34 (-4.84%)
|
561 |
| 14 Jan 2008 |
EUR |
6.955 |
7.03 |
6.945 |
7.03 |
7.03 |
+0.19 (+2.78%)
|
77,754 |
