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 |
| 20 Jun 2018 |
EUR |
24.525 |
24.64 |
24.1 |
24.2992 |
24.2992 |
+0.048 (+0.20%)
|
876,757 |
| 19 Jun 2018 |
EUR |
24.37 |
24.37 |
24.05 |
24.2515 |
24.2515 |
-0.589 (-2.37%)
|
1,577,444 |
| 18 Jun 2018 |
EUR |
25.065 |
25.13 |
24.65 |
24.84 |
24.84 |
-0.295 (-1.17%)
|
158,977 |
| 15 Jun 2018 |
EUR |
25.66 |
25.75 |
25.08 |
25.135 |
25.135 |
-0.355 (-1.39%)
|
1,746,734 |
| 14 Jun 2018 |
EUR |
25.01 |
25.5502 |
24.79 |
25.49 |
25.49 |
+0.5 (+2.00%)
|
282,252 |
| 13 Jun 2018 |
EUR |
24.805 |
25.05 |
24.73 |
24.99 |
24.99 |
+0.38 (+1.54%)
|
383,671 |
| 12 Jun 2018 |
EUR |
25.355 |
25.38 |
24.46 |
24.61 |
24.61 |
-0.51 (-2.03%)
|
9,013,030 |
| 11 Jun 2018 |
EUR |
24.91 |
25.22 |
24.88 |
25.12 |
25.12 |
+0.39 (+1.58%)
|
517,171 |
| 8 Jun 2018 |
EUR |
24.235 |
25.09 |
23.89 |
24.73 |
24.73 |
+0.16 (+0.65%)
|
2,003,807 |
| 7 Jun 2018 |
EUR |
24.91 |
24.91 |
24.42 |
24.57 |
24.57 |
-0.12 (-0.49%)
|
8,807,368 |
| 6 Jun 2018 |
EUR |
24.53 |
24.83 |
24.42 |
24.69 |
24.69 |
+0.29 (+1.19%)
|
244,268 |
| 5 Jun 2018 |
EUR |
23.805 |
24.68 |
23.74 |
24.4 |
24.4 |
+0.66 (+2.78%)
|
828,514 |
| 4 Jun 2018 |
EUR |
23.825 |
23.9 |
23.48 |
23.74 |
23.74 |
+0.13 (+0.55%)
|
896,552 |
| 1 Jun 2018 |
EUR |
23.54 |
23.75 |
23.3875 |
23.61 |
23.61 |
+0.12 (+0.51%)
|
861,289 |
| 31 May 2018 |
EUR |
23.86 |
23.86 |
23.37 |
23.49 |
23.49 |
-0.35 (-1.47%)
|
594,323 |
| 30 May 2018 |
EUR |
23.5397 |
23.84 |
23.5397 |
23.84 |
23.84 |
+0.24 (+1.02%)
|
1,611,416 |
| 29 May 2018 |
EUR |
23.525 |
23.784 |
23.39 |
23.6 |
23.6 |
-0.22 (-0.92%)
|
992,296 |
| 25 May 2018 |
EUR |
23.93 |
23.93 |
23.71 |
23.82 |
23.82 |
+0.07 (+0.29%)
|
146,901 |
| 24 May 2018 |
EUR |
23.6425 |
24.1052 |
23.6425 |
23.75 |
23.75 |
+0.1 (+0.42%)
|
310,420 |
| 23 May 2018 |
EUR |
24 |
24.07 |
23.542 |
23.65 |
23.65 |
-0.42 (-1.74%)
|
311,919 |
| 22 May 2018 |
EUR |
24.06 |
24.3 |
24.05 |
24.07 |
24.07 |
+0.06 (+0.25%)
|
336,035 |
| 21 May 2018 |
EUR |
24.01 |
24.01 |
24.01 |
24.01 |
24.01 |
+0.01 (+0.04%)
|
0 |
| 18 May 2018 |
EUR |
24.2895 |
24.2895 |
23.84 |
24 |
24 |
-0.36 (-1.48%)
|
228,981 |
| 17 May 2018 |
EUR |
24.165 |
24.37 |
24.09 |
24.36 |
24.36 |
+0.16 (+0.66%)
|
1,780,342 |
| 16 May 2018 |
EUR |
24.125 |
24.32 |
23.98 |
24.2 |
24.2 |
+0.1 (+0.41%)
|
202,155 |
| 15 May 2018 |
EUR |
24.105 |
24.539 |
23.98 |
24.1 |
24.1 |
-0.03 (-0.12%)
|
1,176,095 |
| 14 May 2018 |
EUR |
23.98 |
24.1375 |
23.83 |
24.13 |
24.13 |
+0.17 (+0.71%)
|
292,719 |
| 11 May 2018 |
EUR |
23.94 |
24.24 |
23.88 |
23.96 |
23.96 |
+0.05 (+0.21%)
|
177,212 |
| 10 May 2018 |
EUR |
23.975 |
24.089 |
23.79 |
23.91 |
23.91 |
-0.01 (-0.04%)
|
386,726 |
| 9 May 2018 |
EUR |
23.515 |
23.92 |
23.4905 |
23.92 |
23.92 |
+0.35 (+1.48%)
|
241,221 |
