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 |
| 13 Nov 2017 |
EUR |
23.595 |
23.7107 |
23.235 |
23.3114 |
23.3114 |
-0.204 (-0.87%)
|
478,397 |
| 10 Nov 2017 |
EUR |
23.29 |
23.71 |
22.9004 |
23.5154 |
23.5154 |
+0.187 (+0.80%)
|
602,840 |
| 9 Nov 2017 |
EUR |
24.24 |
24.3532 |
23.275 |
23.3281 |
23.3281 |
-0.984 (-4.05%)
|
1,691,935 |
| 8 Nov 2017 |
EUR |
24.345 |
24.4302 |
24.185 |
24.3121 |
24.3121 |
+0.013 (+0.05%)
|
1,203,367 |
| 7 Nov 2017 |
EUR |
24.665 |
24.7069 |
24.275 |
24.2995 |
24.2995 |
-0.347 (-1.41%)
|
1,244,424 |
| 6 Nov 2017 |
EUR |
24.565 |
24.795 |
24.3585 |
24.6464 |
24.6464 |
+0.361 (+1.49%)
|
1,101,467 |
| 3 Nov 2017 |
EUR |
24.18 |
24.43 |
24.1123 |
24.2852 |
24.2852 |
+0.372 (+1.56%)
|
1,037,736 |
| 2 Nov 2017 |
EUR |
24.435 |
24.4514 |
23.815 |
23.913 |
23.913 |
-0.572 (-2.34%)
|
840,753 |
| 1 Nov 2017 |
EUR |
24.035 |
24.725 |
23.5038 |
24.485 |
24.485 |
+0.98 (+4.17%)
|
1,451,467 |
| 31 Oct 2017 |
EUR |
23.5085 |
23.5221 |
23.4671 |
23.505 |
23.505 |
+0.044 (+0.19%)
|
603,083 |
| 30 Oct 2017 |
EUR |
23.42 |
23.6003 |
23.2723 |
23.4608 |
23.4608 |
+0.127 (+0.55%)
|
1,448,514 |
| 27 Oct 2017 |
EUR |
23.385 |
23.445 |
23.1878 |
23.3335 |
23.3335 |
+0.118 (+0.51%)
|
765,372 |
| 26 Oct 2017 |
EUR |
22.68 |
23.23 |
22.6422 |
23.215 |
23.215 |
+0.56 (+2.47%)
|
928,308 |
| 25 Oct 2017 |
EUR |
22.775 |
22.9359 |
22.5669 |
22.655 |
22.655 |
-0.173 (-0.76%)
|
232,176 |
| 24 Oct 2017 |
EUR |
22.725 |
22.835 |
22.53 |
22.8284 |
22.8284 |
+0.244 (+1.08%)
|
798,634 |
| 23 Oct 2017 |
EUR |
22.61 |
22.7659 |
22.56 |
22.5848 |
22.5848 |
+0.137 (+0.61%)
|
484,655 |
| 20 Oct 2017 |
EUR |
22.365 |
22.474 |
22.12 |
22.4475 |
22.4475 |
+0.333 (+1.50%)
|
613,116 |
| 19 Oct 2017 |
EUR |
22.295 |
22.4375 |
21.93 |
22.115 |
22.115 |
-0.193 (-0.86%)
|
1,412,297 |
| 18 Oct 2017 |
EUR |
22.49 |
22.6518 |
22.18 |
22.3078 |
22.3078 |
+0.076 (+0.34%)
|
514,296 |
| 17 Oct 2017 |
EUR |
22.06 |
22.5133 |
22.02 |
22.2322 |
22.2322 |
+0.51 (+2.35%)
|
545,168 |
| 16 Oct 2017 |
EUR |
21.85 |
21.8925 |
21.7125 |
21.7226 |
21.7226 |
+0.035 (+0.16%)
|
311,757 |
| 13 Oct 2017 |
EUR |
21.645 |
21.825 |
21.6344 |
21.6875 |
21.6875 |
+0.084 (+0.39%)
|
506,415 |
| 12 Oct 2017 |
EUR |
21.7431 |
21.77 |
21.545 |
21.604 |
21.604 |
-0.004 (-0.02%)
|
861,458 |
| 11 Oct 2017 |
EUR |
21.555 |
21.735 |
21.4999 |
21.6078 |
21.6078 |
+0.045 (+0.21%)
|
443,019 |
| 10 Oct 2017 |
EUR |
21.66 |
21.7717 |
21.465 |
21.5626 |
21.5626 |
-0.117 (-0.54%)
|
687,027 |
| 9 Oct 2017 |
EUR |
21.77 |
21.8052 |
21.57 |
21.68 |
21.68 |
+0.032 (+0.15%)
|
618,377 |
| 6 Oct 2017 |
EUR |
21.67 |
21.7145 |
21.55 |
21.6476 |
21.6476 |
+0.05 (+0.23%)
|
945,278 |
| 5 Oct 2017 |
EUR |
21.8688 |
21.9885 |
21.555 |
21.5976 |
21.5976 |
-0.332 (-1.51%)
|
366,299 |
| 4 Oct 2017 |
EUR |
21.99 |
22.1005 |
21.75 |
21.9291 |
21.9291 |
+0.088 (+0.40%)
|
866,001 |
| 3 Oct 2017 |
EUR |
21.8834 |
21.895 |
21.8412 |
21.8412 |
21.8412 |
-0.017 (-0.08%)
|
571,523 |
