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 |
| 8 May 2018 |
EUR |
23.49 |
23.59 |
23.23 |
23.57 |
23.57 |
+0.911 (+4.02%)
|
336,794 |
| 4 May 2018 |
EUR |
22.5 |
22.92 |
22.5 |
22.6594 |
22.6594 |
+0.414 (+1.86%)
|
7,622,585 |
| 3 May 2018 |
EUR |
22.475 |
22.64 |
22.13 |
22.2452 |
22.2452 |
+0.015 (+0.07%)
|
905,805 |
| 2 May 2018 |
EUR |
21.32 |
22.34 |
21.28 |
22.23 |
22.23 |
+0.97 (+4.56%)
|
5,266,449 |
| 1 May 2018 |
EUR |
21.26 |
21.26 |
21.26 |
21.26 |
21.26 |
-0.012 (-0.06%)
|
0 |
| 30 Apr 2018 |
EUR |
21.54 |
21.54 |
21.1475 |
21.272 |
21.272 |
-0.478 (-2.20%)
|
899,420 |
| 27 Apr 2018 |
EUR |
21.77 |
21.8725 |
21.485 |
21.75 |
21.75 |
+0.19 (+0.88%)
|
852,208 |
| 26 Apr 2018 |
EUR |
21.23 |
21.64 |
21.13 |
21.56 |
21.56 |
+0.332 (+1.56%)
|
433,234 |
| 25 Apr 2018 |
EUR |
21.425 |
21.69 |
20.83 |
21.228 |
21.228 |
+0.008 (+0.04%)
|
5,066,235 |
| 24 Apr 2018 |
EUR |
21.175 |
21.38 |
21.01 |
21.22 |
21.22 |
-0.18 (-0.84%)
|
912,613 |
| 23 Apr 2018 |
EUR |
21.055 |
21.4 |
20.975 |
21.4 |
21.4 |
+0.3 (+1.42%)
|
447,804 |
| 20 Apr 2018 |
EUR |
21.27 |
21.34 |
21.01 |
21.1 |
21.1 |
-0.32 (-1.49%)
|
1,101,222 |
| 19 Apr 2018 |
EUR |
21.965 |
21.98 |
21.29 |
21.42 |
21.42 |
-0.46 (-2.10%)
|
484,011 |
| 18 Apr 2018 |
EUR |
22.18 |
22.29 |
21.68 |
21.88 |
21.88 |
-0.268 (-1.21%)
|
387,028 |
| 17 Apr 2018 |
EUR |
21.67 |
22.1775 |
21.62 |
22.1476 |
22.1476 |
+0.538 (+2.49%)
|
438,643 |
| 16 Apr 2018 |
EUR |
21.71 |
21.88 |
21.5801 |
21.6095 |
21.6095 |
-0.051 (-0.23%)
|
337,291 |
| 13 Apr 2018 |
EUR |
21.87 |
21.87 |
21.569 |
21.66 |
21.66 |
-0.15 (-0.69%)
|
354,595 |
| 12 Apr 2018 |
EUR |
21.28 |
21.82 |
21.25 |
21.81 |
21.81 |
+0.48 (+2.25%)
|
366,421 |
| 11 Apr 2018 |
EUR |
21.435 |
21.53 |
21.04 |
21.33 |
21.33 |
-0.06 (-0.28%)
|
376,972 |
| 10 Apr 2018 |
EUR |
21.43 |
21.61 |
21.27 |
21.39 |
21.39 |
+0.13 (+0.61%)
|
713,488 |
| 9 Apr 2018 |
EUR |
21.29 |
21.37 |
20.97 |
21.26 |
21.26 |
+0.065 (+0.31%)
|
333,004 |
| 6 Apr 2018 |
EUR |
21.135 |
21.26 |
21.05 |
21.1952 |
21.1952 |
-0.165 (-0.77%)
|
190,425 |
| 5 Apr 2018 |
EUR |
21.285 |
21.3675 |
21.03 |
21.36 |
21.36 |
+0.71 (+3.44%)
|
347,665 |
| 4 Apr 2018 |
EUR |
21.355 |
21.39 |
20.27 |
20.65 |
20.65 |
-0.64 (-3.01%)
|
4,144,521 |
| 3 Apr 2018 |
EUR |
21.285 |
21.54 |
21.09 |
21.29 |
21.29 |
-0.45 (-2.07%)
|
3,682,467 |
| 29 Mar 2018 |
EUR |
21.7 |
21.8775 |
21.451 |
21.74 |
21.74 |
+0.18 (+0.83%)
|
883,625 |
| 28 Mar 2018 |
EUR |
21.81 |
21.89 |
21.32 |
21.56 |
21.56 |
-0.9 (-4.01%)
|
1,336,517 |
| 27 Mar 2018 |
EUR |
22.615 |
22.7 |
22.39 |
22.46 |
22.46 |
+0.662 (+3.04%)
|
165,372 |
| 26 Mar 2018 |
EUR |
22.235 |
22.4 |
21.77 |
21.7975 |
21.7975 |
-0.383 (-1.72%)
|
107,686 |
| 23 Mar 2018 |
EUR |
22.09 |
22.21 |
21.699 |
22.18 |
22.18 |
-0.31 (-1.38%)
|
1,596,964 |
