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 |
| 13 Sep 2018 |
EUR |
18.82 |
19.4775 |
18.815 |
19.3947 |
19.3947 |
+0.798 (+4.29%)
|
636,825 |
| 12 Sep 2018 |
EUR |
19.8425 |
20.048 |
18.34 |
18.5967 |
18.5967 |
-1.195 (-6.04%)
|
1,609,663 |
| 11 Sep 2018 |
EUR |
20.25 |
20.27 |
19.62 |
19.7919 |
19.7919 |
-0.415 (-2.05%)
|
527,138 |
| 10 Sep 2018 |
EUR |
19.94 |
20.42 |
19.7353 |
20.207 |
20.207 |
+0.117 (+0.58%)
|
493,336 |
| 7 Sep 2018 |
EUR |
19.825 |
20.25 |
19.825 |
20.09 |
20.09 |
-0.38 (-1.86%)
|
890,526 |
| 6 Sep 2018 |
EUR |
20.74 |
20.74 |
20.28 |
20.47 |
20.47 |
-0.39 (-1.87%)
|
599,603 |
| 5 Sep 2018 |
EUR |
21.255 |
21.4 |
20.75 |
20.86 |
20.86 |
-0.57 (-2.66%)
|
399,861 |
| 4 Sep 2018 |
EUR |
21.975 |
21.9962 |
21.35 |
21.43 |
21.43 |
-0.48 (-2.19%)
|
566,252 |
| 3 Sep 2018 |
EUR |
21.82 |
21.92 |
21.73 |
21.91 |
21.91 |
-0.01 (-0.05%)
|
400,927 |
| 31 Aug 2018 |
EUR |
22.025 |
22.12 |
21.86 |
21.92 |
21.92 |
-0.26 (-1.17%)
|
188,072 |
| 30 Aug 2018 |
EUR |
22.115 |
22.18 |
21.9 |
22.18 |
22.18 |
+0.028 (+0.13%)
|
134,366 |
| 29 Aug 2018 |
EUR |
22.17 |
22.204 |
21.957 |
22.152 |
22.152 |
+0.052 (+0.24%)
|
82,606 |
| 28 Aug 2018 |
EUR |
22.22 |
22.42 |
22.1 |
22.1 |
22.1 |
+0.46 (+2.13%)
|
455,887 |
| 24 Aug 2018 |
EUR |
21.595 |
21.64 |
21.4405 |
21.64 |
21.64 |
+0.11 (+0.51%)
|
204,771 |
| 23 Aug 2018 |
EUR |
21.261 |
21.68 |
21.261 |
21.53 |
21.53 |
+0.347 (+1.64%)
|
276,498 |
| 22 Aug 2018 |
EUR |
21.56 |
21.63 |
20.95 |
21.1831 |
21.1831 |
-0.477 (-2.20%)
|
1,687,810 |
| 21 Aug 2018 |
EUR |
21.3 |
21.67 |
21.3 |
21.66 |
21.66 |
+0.36 (+1.69%)
|
257,968 |
| 20 Aug 2018 |
EUR |
21.29 |
21.53 |
21.28 |
21.3 |
21.3 |
+0.082 (+0.39%)
|
642,049 |
| 17 Aug 2018 |
EUR |
21.235 |
21.235 |
20.89 |
21.218 |
21.218 |
-0.272 (-1.27%)
|
431,838 |
| 16 Aug 2018 |
EUR |
21.4 |
21.55 |
21.29 |
21.49 |
21.49 |
+0.34 (+1.61%)
|
208,314 |
| 15 Aug 2018 |
EUR |
21.975 |
22.09 |
21 |
21.15 |
21.15 |
-0.798 (-3.64%)
|
597,552 |
| 14 Aug 2018 |
EUR |
22.21 |
22.21 |
21.87 |
21.948 |
21.948 |
-0.052 (-0.24%)
|
948,898 |
| 13 Aug 2018 |
EUR |
21.78 |
22.05 |
21.69 |
22 |
22 |
+0.125 (+0.57%)
|
122,613 |
| 10 Aug 2018 |
EUR |
22.33 |
22.33 |
21.67 |
21.875 |
21.875 |
-0.675 (-2.99%)
|
489,683 |
| 9 Aug 2018 |
EUR |
22.555 |
22.7201 |
22.3995 |
22.55 |
22.55 |
-0.06 (-0.27%)
|
361,173 |
| 8 Aug 2018 |
EUR |
22.305 |
22.698 |
22.27 |
22.61 |
22.61 |
+0.291 (+1.31%)
|
229,686 |
| 7 Aug 2018 |
EUR |
22.45 |
22.66 |
22.3 |
22.3186 |
22.3186 |
+0.039 (+0.17%)
|
500,249 |
| 6 Aug 2018 |
EUR |
22.26 |
22.38 |
22.05 |
22.28 |
22.28 |
+0.111 (+0.50%)
|
201,652 |
| 3 Aug 2018 |
EUR |
22.28 |
22.629 |
22.167 |
22.169 |
22.169 |
-0.031 (-0.14%)
|
400,393 |
| 2 Aug 2018 |
EUR |
21.835 |
22.217 |
21.78 |
22.2 |
22.2 |
+0.067 (+0.30%)
|
522,349 |
