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 |
| 6 Dec 2018 |
EUR |
17.925 |
17.975 |
17.6 |
17.695 |
17.695 |
-0.66 (-3.60%)
|
1,608,131 |
| 5 Dec 2018 |
EUR |
18.4625 |
18.75 |
18.3197 |
18.355 |
18.355 |
-0.45 (-2.39%)
|
783,787 |
| 4 Dec 2018 |
EUR |
19.0725 |
19.105 |
18.7705 |
18.805 |
18.805 |
-0.395 (-2.06%)
|
727,600 |
| 3 Dec 2018 |
EUR |
20 |
20 |
19.2 |
19.2 |
19.2 |
+0.705 (+3.81%)
|
279,705 |
| 30 Nov 2018 |
EUR |
18.35 |
18.5402 |
18.07 |
18.495 |
18.495 |
+0.155 (+0.85%)
|
303,653 |
| 29 Nov 2018 |
EUR |
18.185 |
18.48 |
18.185 |
18.34 |
18.34 |
+0.44 (+2.46%)
|
478,322 |
| 28 Nov 2018 |
EUR |
18.26 |
18.39 |
17.79 |
17.9 |
17.9 |
-0.215 (-1.18%)
|
455,208 |
| 27 Nov 2018 |
EUR |
18.215 |
18.43 |
17.965 |
18.1146 |
18.1146 |
-0.11 (-0.61%)
|
956,281 |
| 26 Nov 2018 |
EUR |
17.9875 |
18.32 |
17.875 |
18.225 |
18.225 |
+0.51 (+2.88%)
|
806,704 |
| 23 Nov 2018 |
EUR |
17.5875 |
17.88 |
17.54 |
17.715 |
17.715 |
+0.07 (+0.40%)
|
1,969,131 |
| 22 Nov 2018 |
EUR |
17.635 |
17.77 |
17.325 |
17.6448 |
17.6448 |
+0.077 (+0.44%)
|
195,035 |
| 21 Nov 2018 |
EUR |
17.055 |
17.75 |
17.025 |
17.5681 |
17.5681 |
+0.653 (+3.86%)
|
1,001,079 |
| 20 Nov 2018 |
EUR |
16.755 |
17.053 |
16.355 |
16.9153 |
16.9153 |
-0.16 (-0.94%)
|
809,478 |
| 19 Nov 2018 |
EUR |
17.26 |
17.73 |
16.98 |
17.075 |
17.075 |
-0.03 (-0.18%)
|
971,134 |
| 16 Nov 2018 |
EUR |
17.5825 |
17.7125 |
16.945 |
17.105 |
17.105 |
-0.534 (-3.03%)
|
327,522 |
| 15 Nov 2018 |
EUR |
17.775 |
17.805 |
17.3995 |
17.639 |
17.639 |
-0.146 (-0.82%)
|
2,977,707 |
| 14 Nov 2018 |
EUR |
17.2275 |
17.97 |
17.0785 |
17.7848 |
17.7848 |
+0.325 (+1.86%)
|
894,230 |
| 13 Nov 2018 |
EUR |
16.8025 |
17.515 |
16.73 |
17.46 |
17.46 |
-0.158 (-0.90%)
|
2,101,983 |
| 12 Nov 2018 |
EUR |
18.965 |
18.9985 |
16.535 |
17.6179 |
17.6179 |
-0.292 (-1.63%)
|
3,063,857 |
| 9 Nov 2018 |
EUR |
17.5175 |
18.205 |
17.36 |
17.9098 |
17.9098 |
+0.242 (+1.37%)
|
1,313,777 |
| 8 Nov 2018 |
EUR |
17.96 |
18.17 |
17.525 |
17.668 |
17.668 |
-0.167 (-0.94%)
|
1,400,498 |
| 7 Nov 2018 |
EUR |
17.9275 |
18.055 |
17.625 |
17.835 |
17.835 |
+0.025 (+0.14%)
|
2,516,773 |
| 6 Nov 2018 |
EUR |
17.965 |
17.965 |
17.567 |
17.81 |
17.81 |
-0.021 (-0.12%)
|
176,286 |
| 5 Nov 2018 |
EUR |
18.2925 |
18.405 |
17.78 |
17.8307 |
17.8307 |
-0.749 (-4.03%)
|
1,078,140 |
| 2 Nov 2018 |
EUR |
18.995 |
19.1282 |
18.5575 |
18.58 |
18.58 |
+0.44 (+2.42%)
|
1,236,010 |
| 1 Nov 2018 |
EUR |
17.7925 |
18.4145 |
17.7315 |
18.1402 |
18.1402 |
+0.43 (+2.43%)
|
1,210,535 |
| 31 Oct 2018 |
EUR |
17.47 |
18.03 |
17.47 |
17.71 |
17.71 |
+0.59 (+3.45%)
|
994,544 |
| 30 Oct 2018 |
EUR |
17.2725 |
17.295 |
16.78 |
17.1197 |
17.1197 |
+0.01 (+0.06%)
|
455,040 |
| 29 Oct 2018 |
EUR |
16.2625 |
17.535 |
16.25 |
17.11 |
17.11 |
+0.97 (+6.01%)
|
693,905 |
| 26 Oct 2018 |
EUR |
16.0725 |
16.177 |
15.78 |
16.14 |
16.14 |
-0.31 (-1.88%)
|
2,875,867 |
