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 |
| 2 Oct 2017 |
EUR |
21.6955 |
21.9038 |
21.44 |
21.8584 |
21.8584 |
+0.636 (+3.00%)
|
240,453 |
| 29 Sep 2017 |
EUR |
21.105 |
21.2785 |
21.0815 |
21.2226 |
21.2226 |
+0.203 (+0.97%)
|
358,814 |
| 28 Sep 2017 |
EUR |
20.95 |
21.0785 |
20.95 |
21.0193 |
21.0193 |
+0.308 (+1.49%)
|
161,546 |
| 27 Sep 2017 |
EUR |
20.6225 |
20.895 |
20.48 |
20.7116 |
20.7116 |
+0.282 (+1.38%)
|
754,472 |
| 26 Sep 2017 |
EUR |
20.26 |
20.5904 |
20.26 |
20.4299 |
20.4299 |
-0.343 (-1.65%)
|
832,670 |
| 25 Sep 2017 |
EUR |
20.855 |
20.94 |
20.485 |
20.7724 |
20.7724 |
-0.077 (-0.37%)
|
296,944 |
| 22 Sep 2017 |
EUR |
20.625 |
20.905 |
20.6189 |
20.8497 |
20.8497 |
+0.23 (+1.11%)
|
459,306 |
| 21 Sep 2017 |
EUR |
20.6875 |
20.7139 |
20.5201 |
20.62 |
20.62 |
-0.093 (-0.45%)
|
472,400 |
| 20 Sep 2017 |
EUR |
20.765 |
20.775 |
20.555 |
20.7128 |
20.7128 |
-0.104 (-0.50%)
|
373,174 |
| 19 Sep 2017 |
EUR |
20.88 |
20.915 |
20.6975 |
20.8167 |
20.8167 |
-0.005 (-0.02%)
|
192,908 |
| 18 Sep 2017 |
EUR |
20.655 |
20.86 |
20.639 |
20.8214 |
20.8214 |
+0.341 (+1.66%)
|
779,955 |
| 15 Sep 2017 |
EUR |
20.24 |
20.515 |
20.24 |
20.4806 |
20.4806 |
+0.087 (+0.43%)
|
593,440 |
| 14 Sep 2017 |
EUR |
20.2538 |
20.3977 |
20.105 |
20.3939 |
20.3939 |
-0.073 (-0.36%)
|
1,085,688 |
| 13 Sep 2017 |
EUR |
20.475 |
20.51 |
20.375 |
20.4673 |
20.4673 |
-0.096 (-0.47%)
|
1,041,785 |
| 12 Sep 2017 |
EUR |
20.435 |
20.7327 |
20.435 |
20.5635 |
20.5635 |
+0.211 (+1.04%)
|
539,804 |
| 11 Sep 2017 |
EUR |
20.28 |
20.42 |
20.1828 |
20.3521 |
20.3521 |
+0.24 (+1.20%)
|
860,403 |
| 8 Sep 2017 |
EUR |
20.09 |
20.185 |
20.009 |
20.1116 |
20.1116 |
-0.009 (-0.04%)
|
597,814 |
| 7 Sep 2017 |
EUR |
19.9506 |
20.175 |
19.9506 |
20.1204 |
20.1204 |
+0.404 (+2.05%)
|
470,972 |
| 6 Sep 2017 |
EUR |
19.6244 |
19.91 |
19.585 |
19.7162 |
19.7162 |
-0.141 (-0.71%)
|
218,356 |
| 5 Sep 2017 |
EUR |
19.7 |
19.9106 |
19.67 |
19.8572 |
19.8572 |
+0.175 (+0.89%)
|
372,398 |
| 4 Sep 2017 |
EUR |
19.545 |
19.72 |
19.545 |
19.6817 |
19.6817 |
-0.204 (-1.03%)
|
506,223 |
| 1 Sep 2017 |
EUR |
19.45 |
19.94 |
19.4047 |
19.8858 |
19.8858 |
+0.47 (+2.42%)
|
782,390 |
| 31 Aug 2017 |
EUR |
19.19 |
19.475 |
19.0369 |
19.4162 |
19.4162 |
+0.352 (+1.85%)
|
538,953 |
| 30 Aug 2017 |
EUR |
18.9394 |
19.1 |
18.93 |
19.0644 |
19.0644 |
+0.13 (+0.69%)
|
702,838 |
| 29 Aug 2017 |
EUR |
18.915 |
19.0032 |
18.82 |
18.9344 |
18.9344 |
-0.246 (-1.28%)
|
269,812 |
| 25 Aug 2017 |
EUR |
19.06 |
19.3106 |
19.0292 |
19.18 |
19.18 |
+0.03 (+0.16%)
|
485,649 |
| 24 Aug 2017 |
EUR |
19.08 |
19.22 |
19.045 |
19.15 |
19.15 |
+0.12 (+0.63%)
|
222,578 |
| 23 Aug 2017 |
EUR |
19.02 |
19.1383 |
18.98 |
19.03 |
19.03 |
+0.085 (+0.45%)
|
582,616 |
| 22 Aug 2017 |
EUR |
18.75 |
19.03 |
18.6724 |
18.945 |
18.945 |
+0.31 (+1.66%)
|
138,374 |
| 21 Aug 2017 |
EUR |
18.745 |
18.8445 |
18.58 |
18.635 |
18.635 |
-0.15 (-0.80%)
|
426,042 |
