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 |
| 22 Mar 2018 |
EUR |
22.83 |
22.83 |
22.2301 |
22.49 |
22.49 |
-0.64 (-2.77%)
|
2,736,219 |
| 21 Mar 2018 |
EUR |
23.055 |
23.15 |
22.97 |
23.13 |
23.13 |
+0.177 (+0.77%)
|
615,102 |
| 20 Mar 2018 |
EUR |
22.83 |
23.0201 |
22.65 |
22.9525 |
22.9525 |
+0.253 (+1.11%)
|
461,728 |
| 19 Mar 2018 |
EUR |
23.065 |
23.13 |
22.64 |
22.7 |
22.7 |
-0.5 (-2.16%)
|
1,321,313 |
| 16 Mar 2018 |
EUR |
23.32 |
23.32 |
23.0905 |
23.2 |
23.2 |
-0.09 (-0.39%)
|
2,326,509 |
| 15 Mar 2018 |
EUR |
23.135 |
23.33 |
22.9475 |
23.29 |
23.29 |
+0.37 (+1.61%)
|
248,561 |
| 14 Mar 2018 |
EUR |
22.94 |
23.1695 |
22.86 |
22.92 |
22.92 |
+0.02 (+0.09%)
|
370,908 |
| 13 Mar 2018 |
EUR |
23.48 |
23.486 |
22.8605 |
22.9 |
22.9 |
-0.63 (-2.68%)
|
292,413 |
| 12 Mar 2018 |
EUR |
23.79 |
23.94 |
23.45 |
23.53 |
23.53 |
+0.05 (+0.21%)
|
425,880 |
| 9 Mar 2018 |
EUR |
23.32 |
23.6075 |
23.29 |
23.48 |
23.48 |
+0.16 (+0.69%)
|
216,578 |
| 8 Mar 2018 |
EUR |
22.675 |
23.38 |
22.62 |
23.32 |
23.32 |
+0.642 (+2.83%)
|
479,513 |
| 7 Mar 2018 |
EUR |
22.29 |
22.83 |
22.18 |
22.6775 |
22.6775 |
+0.237 (+1.06%)
|
587,236 |
| 6 Mar 2018 |
EUR |
22.36 |
22.58 |
22.22 |
22.44 |
22.44 |
+0.46 (+2.09%)
|
971,965 |
| 5 Mar 2018 |
EUR |
21.281 |
22.005 |
21.281 |
21.98 |
21.98 |
+0.572 (+2.67%)
|
1,477,965 |
| 2 Mar 2018 |
EUR |
21.58 |
21.59 |
21.2195 |
21.4076 |
21.4076 |
-0.388 (-1.78%)
|
709,178 |
| 1 Mar 2018 |
EUR |
22.305 |
22.355 |
21.66 |
21.796 |
21.796 |
-0.604 (-2.70%)
|
201,452 |
| 28 Feb 2018 |
EUR |
22.1895 |
22.45 |
22.1895 |
22.4 |
22.4 |
+0.15 (+0.67%)
|
4,769,084 |
| 27 Feb 2018 |
EUR |
22.38 |
22.48 |
22.23 |
22.25 |
22.25 |
-0.04 (-0.18%)
|
529,347 |
| 26 Feb 2018 |
EUR |
22.405 |
22.41 |
22.1625 |
22.29 |
22.29 |
+0.025 (+0.11%)
|
161,085 |
| 23 Feb 2018 |
EUR |
22.24 |
22.29 |
22 |
22.265 |
22.265 |
+0.081 (+0.37%)
|
215,990 |
| 22 Feb 2018 |
EUR |
22.13 |
22.27 |
21.87 |
22.184 |
22.184 |
-0.196 (-0.88%)
|
109,429 |
| 21 Feb 2018 |
EUR |
22.42 |
22.42 |
22.1975 |
22.38 |
22.38 |
-0.14 (-0.62%)
|
201,343 |
| 20 Feb 2018 |
EUR |
22.025 |
22.5301 |
21.86 |
22.52 |
22.52 |
+0.632 (+2.89%)
|
418,982 |
| 19 Feb 2018 |
EUR |
22.2 |
22.245 |
21.8875 |
21.8875 |
21.8875 |
-0.133 (-0.60%)
|
235,999 |
| 16 Feb 2018 |
EUR |
22.105 |
22.2 |
21.959 |
22.02 |
22.02 |
+0.08 (+0.36%)
|
862,849 |
| 15 Feb 2018 |
EUR |
22.165 |
22.27 |
21.72 |
21.94 |
21.94 |
+0.06 (+0.27%)
|
369,038 |
| 14 Feb 2018 |
EUR |
21.74 |
21.98 |
21.24 |
21.88 |
21.88 |
+0.28 (+1.30%)
|
469,589 |
| 13 Feb 2018 |
EUR |
21.905 |
21.91 |
21.49 |
21.6 |
21.6 |
-0.28 (-1.28%)
|
744,760 |
| 12 Feb 2018 |
EUR |
21.8 |
22.2 |
21.76 |
21.88 |
21.88 |
+0.5 (+2.34%)
|
582,036 |
| 9 Feb 2018 |
EUR |
21.12 |
21.92 |
21.12 |
21.38 |
21.38 |
+0.12 (+0.56%)
|
545,145 |
