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 |
| 1 Aug 2018 |
EUR |
23.32 |
23.33 |
21.82 |
22.133 |
22.133 |
-0.527 (-2.33%)
|
3,324,593 |
| 31 Jul 2018 |
EUR |
22.7 |
23.07 |
22.63 |
22.66 |
22.66 |
-0.029 (-0.13%)
|
192,419 |
| 30 Jul 2018 |
EUR |
22.81 |
22.825 |
22.6 |
22.689 |
22.689 |
-0.202 (-0.88%)
|
360,455 |
| 27 Jul 2018 |
EUR |
22.745 |
23.07 |
22.73 |
22.8907 |
22.8907 |
+0.211 (+0.93%)
|
858,916 |
| 26 Jul 2018 |
EUR |
22.42 |
22.8209 |
22.42 |
22.68 |
22.68 |
+0.432 (+1.94%)
|
347,238 |
| 25 Jul 2018 |
EUR |
22.975 |
22.98 |
22.099 |
22.248 |
22.248 |
-0.852 (-3.69%)
|
1,335,223 |
| 24 Jul 2018 |
EUR |
23.075 |
23.3 |
22.84 |
23.1 |
23.1 |
+0.428 (+1.89%)
|
988,477 |
| 23 Jul 2018 |
EUR |
22.76 |
22.805 |
22.51 |
22.6717 |
22.6717 |
-0.208 (-0.91%)
|
720,463 |
| 20 Jul 2018 |
EUR |
23.06 |
23.12 |
22.53 |
22.88 |
22.88 |
-0.24 (-1.04%)
|
367,741 |
| 19 Jul 2018 |
EUR |
23.085 |
23.21 |
22.899 |
23.12 |
23.12 |
+0.081 (+0.35%)
|
2,001,942 |
| 18 Jul 2018 |
EUR |
22.885 |
23.16 |
22.71 |
23.039 |
23.039 |
+0.679 (+3.04%)
|
424,835 |
| 17 Jul 2018 |
EUR |
22.05 |
22.39 |
21.8 |
22.36 |
22.36 |
+0.191 (+0.86%)
|
371,423 |
| 16 Jul 2018 |
EUR |
22.025 |
22.26 |
21.9001 |
22.169 |
22.169 |
+0.219 (+1.00%)
|
182,482 |
| 13 Jul 2018 |
EUR |
21.95 |
22.27 |
21.95 |
21.95 |
21.95 |
+0.2 (+0.92%)
|
291,512 |
| 12 Jul 2018 |
EUR |
21.59 |
21.79 |
21.46 |
21.75 |
21.75 |
+0.15 (+0.69%)
|
415,937 |
| 11 Jul 2018 |
EUR |
21.795 |
21.87 |
21.6 |
21.6 |
21.6 |
-0.443 (-2.01%)
|
468,537 |
| 10 Jul 2018 |
EUR |
21.97 |
22.16 |
21.92 |
22.0428 |
22.0428 |
+0.213 (+0.97%)
|
231,194 |
| 9 Jul 2018 |
EUR |
21.84 |
21.9295 |
21.688 |
21.83 |
21.83 |
+0.22 (+1.02%)
|
260,975 |
| 6 Jul 2018 |
EUR |
21.65 |
21.65 |
21.21 |
21.61 |
21.61 |
+0.153 (+0.71%)
|
802,866 |
| 5 Jul 2018 |
EUR |
21.025 |
21.56 |
21 |
21.4571 |
21.4571 |
+0.572 (+2.74%)
|
1,056,828 |
| 4 Jul 2018 |
EUR |
20.925 |
21.06 |
20.79 |
20.8854 |
20.8854 |
-0.455 (-2.13%)
|
2,589,259 |
| 3 Jul 2018 |
EUR |
21.59 |
21.665 |
21.12 |
21.34 |
21.34 |
-0.008 (-0.04%)
|
796,016 |
| 2 Jul 2018 |
EUR |
21.275 |
21.83 |
21.2 |
21.348 |
21.348 |
-0.497 (-2.27%)
|
684,813 |
| 29 Jun 2018 |
EUR |
21.69 |
22.11 |
21.69 |
21.8449 |
21.8449 |
+0.645 (+3.04%)
|
864,504 |
| 28 Jun 2018 |
EUR |
22.03 |
22.28 |
21.09 |
21.2 |
21.2 |
-1.01 (-4.55%)
|
1,162,658 |
| 27 Jun 2018 |
EUR |
22.21 |
22.42 |
22.05 |
22.21 |
22.21 |
+0.16 (+0.73%)
|
325,831 |
| 26 Jun 2018 |
EUR |
22.285 |
22.4 |
21.934 |
22.05 |
22.05 |
-0.008 (-0.04%)
|
375,272 |
| 25 Jun 2018 |
EUR |
22.925 |
22.99 |
21.89 |
22.0579 |
22.0579 |
-1.042 (-4.51%)
|
1,182,960 |
| 22 Jun 2018 |
EUR |
23.64 |
23.7 |
23.0659 |
23.0994 |
23.0994 |
-0.608 (-2.57%)
|
1,026,316 |
| 21 Jun 2018 |
EUR |
24.41 |
24.43 |
23.6 |
23.7075 |
23.7075 |
-0.592 (-2.44%)
|
475,404 |
