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 |
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 |
11 Jan 2008 |
EUR |
6.69 |
6.84 |
6.69 |
6.84 |
6.84 |
-0.22 (-3.12%)
|
71,215 |
10 Jan 2008 |
EUR |
7.1162 |
7.1162 |
6.9625 |
7.06 |
7.06 |
-0.07 (-0.98%)
|
44,878 |
9 Jan 2008 |
EUR |
7.12 |
7.34 |
7.02 |
7.13 |
7.13 |
-0.25 (-3.39%)
|
370,743 |
8 Jan 2008 |
EUR |
7.34 |
7.38 |
7.34 |
7.38 |
7.38 |
+0.05 (+0.68%)
|
6,433 |
7 Jan 2008 |
EUR |
7.66 |
7.66 |
7.285 |
7.33 |
7.33 |
-0.45 (-5.78%)
|
46,096 |
4 Jan 2008 |
EUR |
7.89 |
7.89 |
7.714 |
7.78 |
7.78 |
-0.17 (-2.14%)
|
28,752 |
3 Jan 2008 |
EUR |
7.98 |
7.98 |
7.95 |
7.95 |
7.95 |
-0.25 (-3.05%)
|
785 |
2 Jan 2008 |
EUR |
8.2401 |
8.25 |
8.2 |
8.2 |
8.2 |
+0.09 (+1.11%)
|
46,953 |
28 Dec 2007 |
EUR |
7.9975 |
8.11 |
7.9725 |
8.11 |
8.11 |
-0.05 (-0.61%)
|
3,109 |
27 Dec 2007 |
EUR |
8.13 |
8.16 |
8.12 |
8.16 |
8.16 |
+0.01 (+0.12%)
|
4,232 |
21 Dec 2007 |
EUR |
8.143 |
8.15 |
8.12 |
8.15 |
8.15 |
+0.12 (+1.49%)
|
417,168 |
20 Dec 2007 |
EUR |
8.2153 |
8.2153 |
8.03 |
8.03 |
8.03 |
-0.21 (-2.55%)
|
109,852 |
19 Dec 2007 |
EUR |
8.15 |
8.24 |
8.15 |
8.24 |
8.24 |
+0.18 (+2.23%)
|
19,882 |
18 Dec 2007 |
EUR |
8.18 |
8.235 |
8.06 |
8.06 |
8.06 |
-0.19 (-2.30%)
|
15,243 |
17 Dec 2007 |
EUR |
8.3556 |
8.3556 |
8.25 |
8.25 |
8.25 |
-0.35 (-4.07%)
|
17,515 |
13 Dec 2007 |
EUR |
8.555 |
8.6 |
8.52 |
8.6 |
8.6 |
-0.15 (-1.71%)
|
81,069 |
12 Dec 2007 |
EUR |
8.72 |
8.75 |
8.72 |
8.75 |
8.75 |
-0.13 (-1.46%)
|
9,049 |
11 Dec 2007 |
EUR |
8.8675 |
8.88 |
8.8675 |
8.88 |
8.88 |
-0.04 (-0.45%)
|
1,009 |
10 Dec 2007 |
EUR |
8.91 |
8.92 |
8.91 |
8.92 |
8.92 |
+0.08 (+0.90%)
|
4,159 |
7 Dec 2007 |
EUR |
8.66 |
8.84 |
8.66 |
8.84 |
8.84 |
+0.19 (+2.20%)
|
59,133 |
6 Dec 2007 |
EUR |
8.87 |
8.87 |
8.65 |
8.65 |
8.65 |
+0.04 (+0.46%)
|
173 |
5 Dec 2007 |
EUR |
8.35 |
8.6977 |
8.35 |
8.61 |
8.61 |
+0.57 (+7.09%)
|
201,919 |
4 Dec 2007 |
EUR |
8.125 |
8.185 |
8.04 |
8.04 |
8.04 |
-0.16 (-1.95%)
|
394,960 |
3 Dec 2007 |
EUR |
8.2 |
8.29 |
8.16 |
8.2 |
8.2 |
-0.07 (-0.85%)
|
568,759 |
30 Nov 2007 |
EUR |
8.2 |
8.27 |
8.2 |
8.27 |
8.27 |
+0.25 (+3.12%)
|
9,504 |
29 Nov 2007 |
EUR |
7.995 |
8.02 |
7.91 |
8.02 |
8.02 |
+0.3 (+3.89%)
|
25,918 |
27 Nov 2007 |
EUR |
7.765 |
7.765 |
7.65 |
7.72 |
7.72 |
-0.17 (-2.15%)
|
6,071 |
26 Nov 2007 |
EUR |
7.875 |
7.89 |
7.814 |
7.89 |
7.89 |
+0.11 (+1.41%)
|
14,079 |