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 |
| 27 Dec 2017 |
EUR |
22.99 |
23.24 |
22.895 |
23.1075 |
23.1075 |
-0.072 (-0.31%)
|
389,582 |
| 22 Dec 2017 |
EUR |
23.015 |
23.225 |
22.9901 |
23.18 |
23.18 |
+0.104 (+0.45%)
|
617,388 |
| 21 Dec 2017 |
EUR |
22.885 |
23.23 |
22.865 |
23.076 |
23.076 |
-0.043 (-0.19%)
|
471,785 |
| 20 Dec 2017 |
EUR |
23.215 |
23.33 |
22.775 |
23.1188 |
23.1188 |
-0.015 (-0.06%)
|
1,165,418 |
| 19 Dec 2017 |
EUR |
23.045 |
23.1898 |
22.895 |
23.1336 |
23.1336 |
-0.026 (-0.11%)
|
527,725 |
| 18 Dec 2017 |
EUR |
23.01 |
23.25 |
22.7 |
23.16 |
23.16 |
+0.46 (+2.03%)
|
903,434 |
| 15 Dec 2017 |
EUR |
22.71 |
22.8 |
22.6253 |
22.7 |
22.7 |
+0.061 (+0.27%)
|
524,962 |
| 14 Dec 2017 |
EUR |
23.025 |
23.0458 |
22.575 |
22.6388 |
22.6388 |
-0.354 (-1.54%)
|
371,454 |
| 13 Dec 2017 |
EUR |
22.835 |
23.19 |
22.808 |
22.993 |
22.993 |
+0.063 (+0.28%)
|
807,066 |
| 12 Dec 2017 |
EUR |
23.015 |
23.185 |
22.825 |
22.9297 |
22.9297 |
+0.025 (+0.11%)
|
1,666,629 |
| 11 Dec 2017 |
EUR |
22.87 |
22.935 |
22.665 |
22.905 |
22.905 |
+0.11 (+0.48%)
|
814,981 |
| 8 Dec 2017 |
EUR |
22.855 |
22.975 |
22.75 |
22.795 |
22.795 |
+0.121 (+0.53%)
|
334,321 |
| 7 Dec 2017 |
EUR |
22.725 |
22.905 |
22.38 |
22.6743 |
22.6743 |
+0.225 (+1.00%)
|
1,226,597 |
| 6 Dec 2017 |
EUR |
22.225 |
22.815 |
22.147 |
22.4493 |
22.4493 |
-0.1 (-0.45%)
|
1,395,808 |
| 5 Dec 2017 |
EUR |
21.965 |
22.8648 |
21.8876 |
22.5497 |
22.5497 |
+0.137 (+0.61%)
|
1,586,133 |
| 4 Dec 2017 |
EUR |
23.045 |
23.105 |
22.215 |
22.4127 |
22.4127 |
-0.117 (-0.52%)
|
797,831 |
| 1 Dec 2017 |
EUR |
23.145 |
23.17 |
22.2745 |
22.5295 |
22.5295 |
-0.697 (-3.00%)
|
817,101 |
| 30 Nov 2017 |
EUR |
23.04 |
23.585 |
23.005 |
23.2265 |
23.2265 |
+0.006 (+0.03%)
|
1,226,075 |
| 29 Nov 2017 |
EUR |
24.495 |
24.64 |
23.135 |
23.22 |
23.22 |
-1.129 (-4.64%)
|
825,087 |
| 28 Nov 2017 |
EUR |
24.315 |
24.435 |
24.2142 |
24.3494 |
24.3494 |
+0.014 (+0.06%)
|
494,372 |
| 27 Nov 2017 |
EUR |
24.575 |
24.625 |
24.26 |
24.3357 |
24.3357 |
-0.401 (-1.62%)
|
447,259 |
| 24 Nov 2017 |
EUR |
24.625 |
24.9598 |
24.5839 |
24.7366 |
24.7366 |
+0.142 (+0.58%)
|
371,324 |
| 23 Nov 2017 |
EUR |
24.52 |
24.815 |
24.4933 |
24.595 |
24.595 |
-0.255 (-1.02%)
|
345,525 |
| 22 Nov 2017 |
EUR |
25.305 |
25.33 |
24.575 |
24.8496 |
24.8496 |
+0.437 (+1.79%)
|
224,854 |
| 21 Nov 2017 |
EUR |
24.475 |
25.4343 |
24.413 |
24.413 |
24.413 |
+0.09 (+0.37%)
|
1,006,012 |
| 20 Nov 2017 |
EUR |
24.125 |
24.5724 |
24.1071 |
24.3232 |
24.3232 |
-0.234 (-0.95%)
|
692,535 |
| 17 Nov 2017 |
EUR |
24.58 |
24.695 |
24.295 |
24.5575 |
24.5575 |
+0.637 (+2.67%)
|
928,034 |
| 16 Nov 2017 |
EUR |
23.91 |
24.505 |
23.86 |
23.92 |
23.92 |
+0.599 (+2.57%)
|
960,596 |
| 15 Nov 2017 |
EUR |
23.79 |
23.8729 |
23.295 |
23.3209 |
23.3209 |
-0.406 (-1.71%)
|
406,899 |
| 14 Nov 2017 |
EUR |
22.845 |
24.47 |
22.765 |
23.7265 |
23.7265 |
+0.415 (+1.78%)
|
589,801 |
