|
 INFINEON TECHNOLO - [Ticker: IFX.F] |     | | Last Trade | 24.44 | Last Trade Time | 2017-11-01 - 23:34:00 | | Variation | +0.91 (+3.87%) | Open | 23.84 | | High | 24.69 | Low | 23.84 | | Volume | 62,534 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.40 x 400,000 - 24.50 x 400,000 | | Former Close | 23.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | IFX.F quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-03-14 | 2,766,900 | 71.50 | 79.50 | 71.30 | 79.00 | 00:00:00 | | 2000-03-15 | 1,695,600 | 77.90 | 77.90 | 71.10 | 73.30 | 00:00:00 | | 2000-03-16 | 1,178,700 | 73.00 | 73.20 | 70.01 | 71.20 | 00:00:00 | | 2000-03-17 | 804,200 | 72.50 | 74.00 | 70.80 | 72.20 | 00:00:00 | | 2000-03-20 | 905,200 | 72.80 | 74.75 | 71.20 | 74.00 | 00:00:00 | | 2000-03-21 | 521,600 | 72.00 | 73.40 | 70.20 | 70.40 | 00:00:00 | | 2000-03-22 | 1,225,600 | 71.00 | 71.30 | 65.15 | 68.20 | 00:00:00 | | 2000-03-23 | 778,600 | 69.10 | 69.50 | 61.50 | 61.70 | 00:00:00 | | 2000-03-24 | 564,200 | 63.18 | 64.95 | 62.80 | 64.95 | 00:00:00 | | 2000-03-27 | 381,800 | 63.90 | 64.80 | 61.80 | 62.80 | 00:00:00 | | 2000-03-28 | 271,400 | 63.80 | 64.90 | 62.90 | 63.40 | 00:00:00 | | 2000-03-29 | 221,700 | 64.00 | 65.00 | 63.30 | 63.90 | 00:00:00 | | 2000-03-30 | 849,800 | 61.00 | 61.00 | 57.50 | 59.10 | 00:00:00 | | 2000-03-31 | 758,600 | 55.40 | 59.30 | 53.70 | 57.05 | 00:00:00 | | 2000-04-03 | 329,400 | 58.90 | 59.70 | 56.10 | 57.70 | 00:00:00 | | 2000-04-04 | 228,900 | 55.80 | 57.20 | 55.10 | 55.40 | 00:00:00 | | 2000-04-05 | 622,600 | 55.00 | 55.30 | 49.60 | 51.50 | 00:00:00 | | 2000-04-06 | 382,000 | 53.20 | 61.50 | 53.20 | 60.80 | 00:00:00 | | 2000-04-07 | 236,500 | 61.50 | 62.20 | 58.10 | 59.60 | 00:00:00 | | 2000-04-10 | 195,300 | 61.50 | 62.40 | 60.80 | 62.00 | 00:00:00 | | 2000-04-11 | 292,200 | 59.50 | 62.80 | 59.00 | 61.30 | 00:00:00 | | 2000-04-12 | 286,600 | 63.70 | 65.90 | 63.70 | 64.30 | 00:00:00 | | 2000-04-13 | 149,000 | 61.30 | 63.10 | 60.00 | 63.10 | 00:00:00 | | 2000-04-14 | 143,700 | 63.50 | 63.70 | 60.30 | 60.30 | 00:00:00 | | 2000-04-17 | 332,200 | 56.00 | 60.60 | 55.20 | 60.60 | 00:00:00 | | 2000-04-18 | 259,400 | 65.50 | 66.30 | 63.20 | 65.00 | 00:00:00 | | 2000-04-19 | 263,200 | 66.40 | 68.20 | 64.80 | 67.10 | 00:00:00 | | 2000-04-20 | 177,800 | 66.20 | 68.55 | 65.30 | 68.00 | 00:00:00 | | 2000-04-21 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2000-04-24 | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 00:00:00 | | 2000-04-25 | 111,300 | 66.30 | 67.90 | 66.00 | 67.80 | 00:00:00 | | 2000-04-26 | 466,200 | 69.00 | 74.00 | 68.50 | 74.00 | 00:00:00 | | 2000-04-27 | 272,500 | 74.60 | 74.75 | 66.75 | 70.60 | 00:00:00 | | 2000-04-28 | 623,900 | 73.00 | 77.90 | 73.00 | 75.75 | 00:00:00 | | 2000-05-01 | 0 | 75.75 | 75.75 | 75.75 | 75.75 | 00:00:00 | | 2000-05-02 | 240,000 | 78.00 | 78.70 | 76.30 | 76.60 | 00:00:00 | | 2000-05-03 | 171,700 | 75.50 | 76.60 | 74.10 | 75.20 | 00:00:00 | | 2000-05-04 | 121,900 | 73.20 | 74.50 | 72.80 | 72.90 | 00:00:00 | | 2000-05-05 | 140,200 | 72.90 | 73.40 | 71.20 | 73.40 | 00:00:00 | | 2000-05-08 | 0 | 73.40 | 73.40 | 73.40 | 73.40 | 00:00:00 | | 2000-05-09 | 0 | 73.40 | 73.40 | 73.40 | 73.40 | 00:00:00 | | 2000-05-10 | 403,200 | 76.90 | 76.90 | 68.70 | 68.95 | 00:00:00 | | 2000-05-11 | 308,600 | 69.80 | 71.50 | 66.70 | 71.25 | 00:00:00 | | 2000-05-12 | 187,900 | 73.20 | 76.20 | 71.00 | 75.50 | 00:00:00 | | 2000-05-15 | 103,000 | 74.80 | 76.20 | 74.20 | 74.80 | 00:00:00 | | 2000-05-16 | 207,600 | 75.35 | 78.20 | 75.35 | 76.90 | 00:00:00 | | 2000-05-17 | 99,100 | 77.50 | 77.50 | 74.70 | 74.90 | 00:00:00 | | 2000-05-18 | 75,400 | 74.70 | 74.90 | 73.50 | 74.50 | 00:00:00 | | 2000-05-19 | 150,700 | 74.20 | 74.20 | 69.75 | 70.75 | 00:00:00 | | 2000-05-22 | 174,300 | 70.50 | 70.70 | 66.29 | 67.20 | 00:00:00 | | 2000-05-23 | 113,200 | 68.50 | 69.60 | 68.20 | 68.50 | 00:00:00 | | 2000-05-24 | 253,900 | 66.80 | 66.80 | 62.70 | 63.60 | 00:00:00 | | 2000-05-25 | 136,000 | 66.00 | 67.00 | 65.60 | 66.60 | 00:00:00 | | 2000-05-26 | 94,600 | 65.50 | 68.20 | 64.50 | 66.20 | 00:00:00 | | 2000-05-29 | 79,200 | 67.00 | 69.65 | 67.00 | 69.00 | 00:00:00 | | 2000-05-30 | 76,600 | 69.50 | 69.50 | 68.50 | 68.65 | 00:00:00 | | 2000-05-31 | 105,900 | 70.00 | 70.90 | 68.70 | 70.10 | 00:00:00 | | 2000-06-01 | 24,500 | 68.40 | 70.45 | 67.50 | 69.90 | 00:00:00 | | 2000-06-02 | 233,800 | 70.50 | 76.20 | 70.10 | 75.10 | 00:00:00 | | 2000-06-05 | 258,600 | 75.50 | 77.50 | 74.50 | 76.75 | 00:00:00 | | 2000-06-06 | 149,500 | 75.20 | 76.50 | 73.50 | 76.20 | 00:00:00 | | 2000-06-07 | 441,000 | 74.50 | 80.50 | 74.20 | 80.00 | 00:00:00 | | 2000-06-08 | 719,500 | 80.00 | 85.50 | 80.00 | 84.85 | 00:00:00 | | 2000-06-09 | 302,700 | 84.70 | 85.40 | 80.60 | 84.00 | 00:00:00 | | 2000-06-12 | 54,700 | 84.20 | 85.10 | 83.90 | 84.10 | 00:00:00 | | 2000-06-13 | 129,300 | 82.80 | 83.30 | 81.30 | 81.70 | 00:00:00 | | 2000-06-14 | 133,000 | 83.20 | 84.50 | 81.50 | 82.30 | 00:00:00 | | 2000-06-15 | 174,700 | 82.60 | 82.60 | 79.00 | 79.70 | 00:00:00 | | 2000-06-16 | 131,000 | 79.70 | 79.70 | 76.80 | 77.50 | 00:00:00 | | 2000-06-19 | 0 | 77.50 | 77.50 | 77.50 | 77.50 | 00:00:00 | | 2000-06-20 | 681,800 | 84.20 | 89.30 | 84.20 | 86.75 | 00:00:00 | | 2000-06-21 | 287,900 | 86.00 | 88.00 | 83.80 | 87.50 | 00:00:00 | | 2000-06-22 | 141,300 | 88.00 | 89.90 | 88.00 | 89.20 | 00:00:00 | | 2000-06-23 | 383,000 | 88.60 | 90.45 | 86.70 | 90.20 | 00:00:00 | | 2000-06-26 | 208,700 | 89.00 | 89.00 | 86.70 | 87.50 | 00:00:00 | | 2000-06-27 | 358,200 | 88.40 | 93.40 | 86.50 | 92.00 | 00:00:00 | | 2000-06-28 | 206,200 | 92.00 | 92.00 | 86.40 | 88.00 | 00:00:00 | | 2000-06-29 | 189,300 | 87.00 | 87.70 | 83.10 | 84.20 | 00:00:00 | | 2000-06-30 | 112,900 | 83.40 | 86.00 | 82.30 | 82.50 | 00:00:00 | | 2000-07-03 | 201,900 | 80.20 | 80.90 | 76.70 | 77.75 | 00:00:00 | | 2000-07-04 | 205,300 | 76.80 | 78.70 | 75.30 | 78.60 | 00:00:00 | | 2000-07-05 | 170,800 | 79.50 | 79.95 | 75.20 | 76.10 | 00:00:00 | | 2000-07-06 | 145,800 | 75.00 | 76.50 | 74.50 | 76.50 | 00:00:00 | | 2000-07-07 | 0 | 76.50 | 76.50 | 76.50 | 76.50 | 00:00:00 | | 2000-07-10 | 165,200 | 76.10 | 78.25 | 76.10 | 76.60 | 00:00:00 | | 2000-07-11 | 49,600 | 76.70 | 77.95 | 76.40 | 77.90 | 00:00:00 | | 2000-07-12 | 95,800 | 77.50 | 80.00 | 77.50 | 78.50 | 00:00:00 | | 2000-07-13 | 81,300 | 79.90 | 80.70 | 77.20 | 80.00 | 00:00:00 | | 2000-07-14 | 217,500 | 82.00 | 86.00 | 81.80 | 84.40 | 00:00:00 | | 2000-07-17 | 184,600 | 85.50 | 88.60 | 83.20 | 88.45 | 00:00:00 | | 2000-07-18 | 230,700 | 88.00 | 88.00 | 84.60 | 85.10 | 00:00:00 | | 2000-07-19 | 86,900 | 84.00 | 85.00 | 82.30 | 83.20 | 00:00:00 | | 2000-07-20 | 83,300 | 82.00 | 85.10 | 81.70 | 85.00 | 00:00:00 | | 2000-07-21 | 77,400 | 85.20 | 85.80 | 81.70 | 82.20 | 00:00:00 | | 2000-07-24 | 0 | 82.20 | 82.20 | 82.20 | 82.20 | 00:00:00 | | 2000-07-25 | 81,300 | 81.60 | 82.75 | 80.10 | 80.40 | 00:00:00 | | 2000-07-26 | 193,200 | 84.10 | 84.10 | 76.70 | 77.00 | 00:00:00 | | 2000-07-27 | 0 | 77.00 | 77.00 | 77.00 | 77.00 | 00:00:00 | | 2000-07-28 | 269,400 | 75.90 | 75.90 | 71.40 | 71.70 | 00:00:00 | | 2000-07-31 | 208,700 | 74.00 | 74.50 | 72.30 | 73.80 | 00:00:00 | | 2000-08-01 | 102,600 | 73.40 | 74.20 | 72.40 | 73.20 | 00:00:00 | | 2000-08-02 | 137,800 | 73.00 | 73.40 | 70.60 | 71.20 | 00:00:00 | | 2000-08-03 | 283,700 | 70.90 | 70.90 | 66.80 | 68.30 | 00:00:00 | | 2000-08-04 | 301,400 | 70.40 | 70.40 | 65.85 | 66.50 | 00:00:00 | | 2000-08-07 | 270,000 | 66.90 | 67.60 | 65.20 | 66.60 | 00:00:00 | | 2000-08-08 | 180,100 | 66.80 | 68.20 | 66.00 | 67.80 | 00:00:00 | | 2000-08-09 | 0 | 67.80 | 67.80 | 67.80 | 67.80 | 00:00:00 | | 2000-08-10 | 91,000 | 73.50 | 73.60 | 71.50 | 72.40 | 00:00:00 | | 2000-08-11 | 90,600 | 71.50 | 71.70 | 69.01 | 71.10 | 00:00:00 | | 2000-08-14 | 73,300 | 72.00 | 72.00 | 69.50 | 70.50 | 00:00:00 | | 2000-08-15 | 70,500 | 72.55 | 74.50 | 71.80 | 73.55 | 00:00:00 | | 2000-08-16 | 59,500 | 74.20 | 74.85 | 73.90 | 74.50 | 00:00:00 | | 2000-08-17 | 59,100 | 74.50 | 74.60 | 73.20 | 74.30 | 00:00:00 | | 2000-08-18 | 84,200 | 75.00 | 76.20 | 74.80 | 75.70 | 00:00:00 | | 2000-08-21 | 77,000 | 75.20 | 75.70 | 74.60 | 74.60 | 00:00:00 | | 2000-08-22 | 63,100 | 74.30 | 75.55 | 73.50 | 75.55 | 00:00:00 | | 2000-08-23 | 92,000 | 74.80 | 75.20 | 71.30 | 73.00 | 00:00:00 | | 2000-08-24 | 116,200 | 74.50 | 76.80 | 74.50 | 76.30 | 00:00:00 | | 2000-08-25 | 105,300 | 76.80 | 77.30 | 76.00 | 76.50 | 00:00:00 | | 2000-08-28 | 69,800 | 76.50 | 77.95 | 76.50 | 77.50 | 00:00:00 | | 2000-08-29 | 69,200 | 77.70 | 77.70 | 75.30 | 76.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
