Infineon Technologies AG NA O.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Jan 2019 |
EUR |
18.415 |
18.505 |
17.995 |
18.175 |
18.175 |
-0.34 (-1.84%)
|
578,154 |
| 21 Jan 2019 |
EUR |
18.485 |
18.642 |
18.4 |
18.515 |
18.515 |
+0.045 (+0.24%)
|
384,278 |
| 18 Jan 2019 |
EUR |
18.0625 |
18.5 |
17.952 |
18.47 |
18.47 |
+0.555 (+3.10%)
|
1,102,123 |
| 17 Jan 2019 |
EUR |
18.075 |
18.085 |
17.78 |
17.915 |
17.915 |
-0.415 (-2.26%)
|
619,531 |
| 16 Jan 2019 |
EUR |
18.2775 |
18.34 |
18.11 |
18.33 |
18.33 |
+0.11 (+0.60%)
|
2,719,781 |
| 15 Jan 2019 |
EUR |
18.1375 |
18.3261 |
18.1 |
18.22 |
18.22 |
+0.23 (+1.28%)
|
3,261,426 |
| 14 Jan 2019 |
EUR |
17.955 |
18.078 |
17.875 |
17.99 |
17.99 |
-0.111 (-0.61%)
|
283,961 |
| 11 Jan 2019 |
EUR |
18.045 |
18.1405 |
17.92 |
18.1013 |
18.1013 |
+0.196 (+1.10%)
|
294,902 |
| 10 Jan 2019 |
EUR |
17.9525 |
18.025 |
17.775 |
17.905 |
17.905 |
-0.28 (-1.54%)
|
1,008,104 |
| 9 Jan 2019 |
EUR |
17.98 |
18.325 |
17.98 |
18.185 |
18.185 |
+0.47 (+2.65%)
|
1,848,100 |
| 8 Jan 2019 |
EUR |
17.81 |
18.105 |
17.465 |
17.715 |
17.715 |
-0.045 (-0.25%)
|
1,320,144 |
| 7 Jan 2019 |
EUR |
17.3725 |
17.865 |
17.32 |
17.76 |
17.76 |
+0.62 (+3.62%)
|
658,489 |
| 4 Jan 2019 |
EUR |
16.72 |
17.175 |
16.701 |
17.14 |
17.14 |
+0.565 (+3.41%)
|
824,457 |
| 3 Jan 2019 |
EUR |
16.8675 |
16.9 |
16.36 |
16.575 |
16.575 |
-0.8 (-4.60%)
|
2,041,117 |
| 2 Jan 2019 |
EUR |
17.395 |
17.47 |
16.945 |
17.375 |
17.375 |
-0.07 (-0.40%)
|
602,311 |
| 31 Dec 2018 |
EUR |
17.445 |
17.445 |
17.445 |
17.445 |
17.445 |
+0.08 (+0.46%)
|
0 |
| 28 Dec 2018 |
EUR |
16.965 |
17.54 |
16.965 |
17.365 |
17.365 |
+0.61 (+3.64%)
|
920,191 |
| 27 Dec 2018 |
EUR |
17.1325 |
17.395 |
16.53 |
16.755 |
16.755 |
-0.25 (-1.47%)
|
1,578,411 |
| 24 Dec 2018 |
EUR |
17.005 |
17.005 |
17.005 |
17.005 |
17.005 |
0.0 (0.0%)
|
0 |
| 21 Dec 2018 |
EUR |
16.8325 |
22 |
16.8195 |
17.005 |
17.005 |
+0.115 (+0.68%)
|
2,761,286 |
| 20 Dec 2018 |
EUR |
17.075 |
17.4 |
16.875 |
16.89 |
16.89 |
-0.601 (-3.44%)
|
2,887,201 |
| 19 Dec 2018 |
EUR |
17.505 |
17.68 |
17.26 |
17.4913 |
17.4913 |
-0.169 (-0.96%)
|
655,375 |
| 18 Dec 2018 |
EUR |
17.4375 |
17.85 |
17.395 |
17.66 |
17.66 |
+0.065 (+0.37%)
|
354,330 |
| 17 Dec 2018 |
EUR |
17.5825 |
19.8244 |
17.17 |
17.595 |
17.595 |
+0.311 (+1.80%)
|
937,488 |
| 14 Dec 2018 |
EUR |
17.5825 |
17.735 |
17.055 |
17.2838 |
17.2838 |
-0.536 (-3.01%)
|
756,743 |
| 13 Dec 2018 |
EUR |
18.1575 |
18.27 |
17.8 |
17.82 |
17.82 |
-0.225 (-1.25%)
|
354,213 |
| 12 Dec 2018 |
EUR |
18.0275 |
18.125 |
17.74 |
18.045 |
18.045 |
+0.055 (+0.31%)
|
652,233 |
| 11 Dec 2018 |
EUR |
17.98 |
18.48 |
17.919 |
17.99 |
17.99 |
+0.348 (+1.97%)
|
675,561 |
| 10 Dec 2018 |
EUR |
17.515 |
17.91 |
17.475 |
17.6418 |
17.6418 |
-0.128 (-0.72%)
|
501,775 |
| 7 Dec 2018 |
EUR |
18.1175 |
18.21 |
17.77 |
17.77 |
17.77 |
+0.075 (+0.42%)
|
606,978 |
