Infineon Technologies AG NA O.
Sector:
Information Technology,
Industry:
Semiconductors
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Feb 2018 |
EUR |
22.245 |
22.33 |
21.17 |
21.26 |
21.26 |
-1.21 (-5.38%)
|
1,210,830 |
| 7 Feb 2018 |
EUR |
22.45 |
22.6 |
22.01 |
22.47 |
22.47 |
+0.35 (+1.58%)
|
799,186 |
| 6 Feb 2018 |
EUR |
21.79 |
22.405 |
21.79 |
22.12 |
22.12 |
-0.576 (-2.54%)
|
762,445 |
| 5 Feb 2018 |
EUR |
22.1 |
22.86 |
22.04 |
22.6962 |
22.6962 |
+0.274 (+1.22%)
|
635,881 |
| 2 Feb 2018 |
EUR |
23.02 |
23.02 |
22.37 |
22.422 |
22.422 |
-0.722 (-3.12%)
|
344,100 |
| 1 Feb 2018 |
EUR |
23.56 |
23.56 |
22.9701 |
23.144 |
23.144 |
-0.375 (-1.59%)
|
245,950 |
| 31 Jan 2018 |
EUR |
22.905 |
24.07 |
22.76 |
23.5187 |
23.5187 |
-0.131 (-0.56%)
|
1,000,382 |
| 30 Jan 2018 |
EUR |
23.765 |
24.23 |
23.59 |
23.65 |
23.65 |
-0.22 (-0.92%)
|
667,690 |
| 29 Jan 2018 |
EUR |
24.41 |
24.5 |
23.87 |
23.87 |
23.87 |
-0.055 (-0.23%)
|
479,185 |
| 26 Jan 2018 |
EUR |
23.82 |
23.95 |
23.65 |
23.925 |
23.925 |
+0.275 (+1.16%)
|
311,110 |
| 25 Jan 2018 |
EUR |
24.12 |
24.33 |
23.57 |
23.65 |
23.65 |
-0.863 (-3.52%)
|
454,827 |
| 24 Jan 2018 |
EUR |
24.44 |
24.92 |
23.98 |
24.5132 |
24.5132 |
-0.407 (-1.63%)
|
830,476 |
| 23 Jan 2018 |
EUR |
25.345 |
25.36 |
24.771 |
24.92 |
24.92 |
-0.07 (-0.28%)
|
143,592 |
| 22 Jan 2018 |
EUR |
25.465 |
25.5 |
24.91 |
24.99 |
24.99 |
-0.37 (-1.46%)
|
357,778 |
| 19 Jan 2018 |
EUR |
25.13 |
25.425 |
25.08 |
25.36 |
25.36 |
+0.26 (+1.04%)
|
194,201 |
| 18 Jan 2018 |
EUR |
24.475 |
25.38 |
24.34 |
25.1 |
25.1 |
+1.32 (+5.55%)
|
334,033 |
| 17 Jan 2018 |
EUR |
23.875 |
24.24 |
23.69 |
23.78 |
23.78 |
-0.17 (-0.71%)
|
128,662 |
| 16 Jan 2018 |
EUR |
24.005 |
24.38 |
23.95 |
23.95 |
23.95 |
+0.05 (+0.21%)
|
471,945 |
| 15 Jan 2018 |
EUR |
24.145 |
24.19 |
23.9 |
23.9 |
23.9 |
-0.16 (-0.67%)
|
1,524,737 |
| 12 Jan 2018 |
EUR |
24.06 |
24.14 |
23.73 |
24.06 |
24.06 |
+0.07 (+0.29%)
|
567,737 |
| 11 Jan 2018 |
EUR |
24.625 |
24.63 |
23.99 |
23.99 |
23.99 |
-0.58 (-2.36%)
|
413,405 |
| 10 Jan 2018 |
EUR |
24.76 |
24.81 |
24.44 |
24.57 |
24.57 |
-0.36 (-1.44%)
|
574,270 |
| 9 Jan 2018 |
EUR |
24.75 |
25.12 |
24.75 |
24.93 |
24.93 |
+0.24 (+0.97%)
|
187,727 |
| 8 Jan 2018 |
EUR |
24.55 |
24.75 |
24.51 |
24.69 |
24.69 |
+0.33 (+1.35%)
|
461,466 |
| 5 Jan 2018 |
EUR |
24.215 |
24.3695 |
24.03 |
24.36 |
24.36 |
+0.22 (+0.91%)
|
360,292 |
| 4 Jan 2018 |
EUR |
23.99 |
24.19 |
23.83 |
24.14 |
24.14 |
+0.23 (+0.96%)
|
154,519 |
| 3 Jan 2018 |
EUR |
23.205 |
23.94 |
23.2 |
23.91 |
23.91 |
+0.977 (+4.26%)
|
58,409 |
| 2 Jan 2018 |
EUR |
22.925 |
23.14 |
22.53 |
22.9326 |
22.9326 |
+0.033 (+0.14%)
|
497,196 |
| 29 Dec 2017 |
EUR |
23.07 |
23.1315 |
22.9 |
22.9 |
22.9 |
-0.21 (-0.91%)
|
119,831 |
| 28 Dec 2017 |
EUR |
23.15 |
23.2325 |
23.055 |
23.1104 |
23.1104 |
+0.003 (+0.01%)
|
464,533 |
