|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-04 | 207,200 | 10.95 | 11.05 | 10.79 | 10.79 | 00:00:00 | | 2004-05-05 | 151,800 | 10.83 | 10.89 | 10.68 | 10.77 | 00:00:00 | | 2004-05-06 | 345,600 | 10.77 | 10.77 | 10.37 | 10.40 | 00:00:00 | | 2004-05-07 | 351,900 | 10.55 | 10.93 | 10.48 | 10.84 | 00:00:00 | | 2004-05-10 | 310,300 | 10.55 | 10.70 | 10.47 | 10.61 | 00:00:00 | | 2004-05-11 | 185,900 | 10.65 | 10.80 | 10.64 | 10.67 | 00:00:00 | | 2004-05-12 | 132,500 | 10.80 | 10.88 | 10.49 | 10.51 | 00:00:00 | | 2004-05-13 | 150,600 | 10.65 | 10.80 | 10.63 | 10.69 | 00:00:00 | | 2004-05-14 | 178,200 | 10.69 | 10.69 | 10.38 | 10.55 | 00:00:00 | | 2004-05-17 | 506,800 | 10.30 | 10.30 | 9.94 | 10.11 | 00:00:00 | | 2004-05-18 | 152,500 | 10.26 | 10.39 | 10.18 | 10.32 | 00:00:00 | | 2004-05-19 | 155,700 | 10.58 | 10.76 | 10.56 | 10.70 | 00:00:00 | | 2004-05-20 | 82,900 | 10.53 | 10.54 | 10.43 | 10.49 | 00:00:00 | | 2004-05-21 | 166,600 | 10.70 | 10.74 | 10.50 | 10.51 | 00:00:00 | | 2004-05-24 | 110,000 | 10.63 | 10.81 | 10.61 | 10.63 | 00:00:00 | | 2004-05-25 | 100,300 | 10.59 | 10.80 | 10.55 | 10.80 | 00:00:00 | | 2004-05-26 | 202,700 | 10.95 | 11.00 | 10.86 | 10.92 | 00:00:00 | | 2004-05-27 | 139,400 | 10.94 | 11.09 | 10.92 | 11.00 | 00:00:00 | | 2004-05-28 | 171,100 | 11.10 | 11.18 | 10.99 | 11.09 | 00:00:00 | | 2004-05-31 | 22,700 | 11.01 | 11.10 | 11.01 | 11.03 | 00:00:00 | | 2004-06-01 | 174,500 | 11.05 | 11.06 | 10.72 | 10.74 | 00:00:00 | | 2004-06-02 | 77,500 | 10.83 | 10.92 | 10.78 | 10.85 | 00:00:00 | | 2004-06-03 | 126,700 | 10.70 | 10.80 | 10.61 | 10.75 | 00:00:00 | | 2004-06-04 | 165,100 | 10.83 | 11.06 | 10.83 | 11.02 | 00:00:00 | | 2004-06-07 | 140,800 | 11.13 | 11.20 | 11.07 | 11.15 | 00:00:00 | | 2004-06-08 | 190,100 | 11.23 | 11.32 | 11.16 | 11.27 | 00:00:00 | | 2004-06-09 | 103,700 | 11.29 | 11.29 | 11.11 | 11.11 | 00:00:00 | | 2004-06-10 | 83,000 | 11.13 | 11.19 | 11.02 | 11.09 | 00:00:00 | | 2004-06-11 | 154,600 | 11.05 | 11.05 | 10.88 | 10.96 | 00:00:00 | | 2004-06-14 | 141,200 | 10.85 | 10.90 | 10.66 | 10.66 | 00:00:00 | | 2004-06-15 | 110,300 | 10.67 | 10.93 | 10.67 | 10.92 | 00:00:00 | | 2004-06-16 | 62,900 | 10.93 | 10.94 | 10.83 | 10.90 | 00:00:00 | | 2004-06-17 | 126,200 | 10.90 | 10.90 | 10.63 | 10.66 | 00:00:00 | | 2004-06-18 | 344,400 | 10.57 | 10.58 | 10.28 | 10.52 | 00:00:00 | | 2004-06-21 | 107,800 | 10.69 | 10.71 | 10.56 | 10.64 | 00:00:00 | | 2004-06-22 | 73,800 | 10.55 | 10.69 | 10.51 | 10.62 | 00:00:00 | | 2004-06-23 | 122,600 | 10.70 | 10.73 | 10.57 | 10.72 | 00:00:00 | | 2004-06-24 | 114,000 | 10.78 | 10.86 | 10.77 | 10.80 | 00:00:00 | | 2004-06-25 | 70,800 | 10.76 | 10.88 | 10.67 | 10.81 | 00:00:00 | | 2004-06-28 | 124,800 | 10.81 | 11.00 | 10.77 | 10.97 | 00:00:00 | | 2004-06-29 | 141,500 | 10.90 | 11.09 | 10.83 | 11.06 | 00:00:00 | | 2004-06-30 | 184,300 | 11.11 | 11.23 | 11.00 | 11.03 | 00:00:00 | | 2004-07-01 | 240,000 | 11.18 | 11.24 | 10.88 | 10.90 | 00:00:00 | | 2004-07-02 | 118,000 | 10.87 | 10.94 | 10.68 | 10.72 | 00:00:00 | | 2004-07-05 | 103,000 | 10.66 | 10.71 | 10.59 | 10.71 | 00:00:00 | | 2004-07-06 | 311,500 | 10.68 | 10.69 | 10.41 | 10.43 | 00:00:00 | | 2004-07-07 | 244,700 | 10.44 | 10.46 | 10.21 | 10.25 | 00:00:00 | | 2004-07-08 | 528,200 | 10.20 | 10.20 | 9.80 | 10.01 | 00:00:00 | | 2004-07-09 | 192,300 | 9.98 | 10.16 | 9.93 | 10.11 | 00:00:00 | | 2004-07-12 | 203,200 | 10.05 | 10.05 | 9.81 | 9.85 | 00:00:00 | | 2004-07-13 | 264,300 | 9.97 | 9.97 | 9.78 | 9.84 | 00:00:00 | | 2004-07-14 | 399,000 | 9.60 | 9.70 | 9.44 | 9.63 | 00:00:00 | | 2004-07-15 | 300,300 | 9.62 | 9.77 | 9.49 | 9.63 | 00:00:00 | | 2004-07-16 | 221,300 | 9.63 | 9.85 | 9.61 | 9.64 | 00:00:00 | | 2004-07-19 | 325,700 | 9.64 | 9.67 | 9.24 | 9.28 | 00:00:00 | | 2004-07-20 | 272,500 | 9.24 | 9.69 | 9.23 | 9.67 | 00:00:00 | | 2004-07-21 | 297,000 | 9.87 | 9.98 | 9.73 | 9.77 | 00:00:00 | | 2004-07-22 | 224,100 | 9.54 | 9.58 | 9.41 | 9.57 | 00:00:00 | | 2004-07-23 | 125,900 | 9.55 | 9.57 | 9.31 | 9.35 | 00:00:00 | | 2004-07-26 | 416,200 | 9.31 | 9.44 | 8.95 | 9.00 | 00:00:00 | | 2004-07-27 | 222,600 | 9.08 | 9.17 | 8.96 | 9.11 | 00:00:00 | | 2004-07-28 | 263,900 | 9.20 | 9.22 | 8.83 | 8.86 | 00:00:00 | | 2004-07-29 | 253,300 | 8.98 | 9.26 | 8.91 | 9.26 | 00:00:00 | | 2004-07-30 | 117,800 | 9.25 | 9.25 | 9.02 | 9.12 | 00:00:00 | | 2004-08-02 | 165,800 | 9.03 | 9.03 | 8.88 | 8.98 | 00:00:00 | | 2004-08-03 | 148,400 | 8.95 | 9.03 | 8.86 | 8.86 | 00:00:00 | | 2004-08-04 | 382,200 | 8.70 | 8.70 | 8.42 | 8.47 | 00:00:00 | | 2004-08-05 | 275,200 | 8.60 | 8.74 | 8.48 | 8.48 | 00:00:00 | | 2004-08-06 | 436,800 | 8.37 | 8.39 | 8.17 | 8.20 | 00:00:00 | | 2004-08-09 | 440,200 | 8.17 | 8.22 | 7.96 | 8.11 | 00:00:00 | | 2004-08-10 | 188,400 | 8.15 | 8.41 | 8.10 | 8.34 | 00:00:00 | | 2004-08-11 | 361,100 | 8.35 | 8.35 | 7.87 | 8.04 | 00:00:00 | | 2004-08-12 | 363,600 | 8.08 | 8.11 | 7.62 | 7.76 | 00:00:00 | | 2004-08-13 | 341,900 | 7.69 | 7.98 | 7.62 | 7.84 | 00:00:00 | | 2004-08-16 | 239,600 | 7.82 | 8.19 | 7.76 | 8.14 | 00:00:00 | | 2004-08-17 | 267,000 | 8.19 | 8.37 | 8.11 | 8.26 | 00:00:00 | | 2004-08-18 | 194,700 | 8.27 | 8.41 | 8.16 | 8.40 | 00:00:00 | | 2004-08-19 | 214,700 | 8.53 | 8.64 | 8.35 | 8.40 | 00:00:00 | | 2004-08-20 | 151,600 | 8.33 | 8.36 | 8.18 | 8.34 | 00:00:00 | | 2004-08-23 | 165,000 | 8.42 | 8.53 | 8.36 | 8.48 | 00:00:00 | | 2004-08-24 | 200,100 | 8.48 | 8.62 | 8.41 | 8.45 | 00:00:00 | | 2004-08-25 | 185,800 | 8.55 | 8.55 | 8.21 | 8.42 | 00:00:00 | | 2004-08-26 | 143,600 | 8.45 | 8.50 | 8.36 | 8.45 | 00:00:00 | | 2004-08-27 | 123,400 | 8.46 | 8.54 | 8.37 | 8.44 | 00:00:00 | | 2004-08-30 | 101,200 | 8.46 | 8.47 | 8.33 | 8.40 | 00:00:00 | | 2004-08-31 | 273,200 | 8.28 | 8.28 | 7.98 | 8.01 | 00:00:00 | | 2004-09-01 | 177,200 | 8.09 | 8.20 | 8.03 | 8.17 | 00:00:00 | | 2004-09-02 | 118,600 | 8.16 | 8.16 | 8.04 | 8.12 | 00:00:00 | | 2004-09-03 | 553,400 | 7.80 | 7.91 | 7.66 | 7.82 | 00:00:00 | | 2004-09-06 | 284,000 | 7.86 | 8.02 | 7.84 | 7.99 | 00:00:00 | | 2004-09-07 | 259,100 | 8.03 | 8.04 | 7.92 | 8.02 | 00:00:00 | | 2004-09-08 | 279,300 | 7.95 | 7.98 | 7.78 | 7.85 | 00:00:00 | | 2004-09-09 | 244,600 | 7.82 | 7.95 | 7.61 | 7.89 | 00:00:00 | | 2004-09-10 | 401,100 | 7.99 | 8.30 | 7.99 | 8.26 | 00:00:00 | | 2004-09-13 | 375,400 | 8.40 | 8.47 | 8.37 | 8.47 | 00:00:00 | | 2004-09-14 | 258,000 | 8.45 | 8.45 | 8.28 | 8.38 | 00:00:00 | | 2004-09-15 | 176,200 | 8.31 | 8.48 | 8.23 | 8.25 | 00:00:00 | | 2004-09-16 | 246,600 | 8.22 | 8.48 | 8.22 | 8.42 | 00:00:00 | | 2004-09-17 | 279,500 | 8.39 | 8.56 | 8.38 | 8.48 | 00:00:00 | | 2004-09-20 | 203,400 | 8.48 | 8.63 | 8.33 | 8.57 | 00:00:00 | | 2004-09-21 | 289,400 | 8.57 | 8.88 | 8.57 | 8.75 | 00:00:00 | | 2004-09-22 | 284,000 | 8.73 | 8.83 | 8.42 | 8.51 | 00:00:00 | | 2004-09-23 | 145,800 | 8.43 | 8.44 | 8.33 | 8.35 | 00:00:00 | | 2004-09-24 | 166,800 | 8.35 | 8.45 | 8.27 | 8.32 | 00:00:00 | | 2004-09-27 | 141,000 | 8.30 | 8.30 | 8.18 | 8.23 | 00:00:00 | | 2004-09-28 | 156,600 | 8.18 | 8.31 | 8.14 | 8.28 | 00:00:00 | | 2004-09-29 | 97,800 | 8.27 | 8.39 | 8.20 | 8.33 | 00:00:00 | | 2004-09-30 | 158,500 | 8.42 | 8.44 | 8.17 | 8.18 | 00:00:00 | | 2004-10-01 | 178,100 | 8.30 | 8.53 | 8.27 | 8.49 | 00:00:00 | | 2004-10-04 | 272,300 | 8.80 | 8.85 | 8.66 | 8.72 | 00:00:00 | | 2004-10-05 | 200,900 | 8.69 | 8.84 | 8.57 | 8.79 | 00:00:00 | | 2004-10-06 | 155,800 | 8.80 | 8.87 | 8.72 | 8.78 | 00:00:00 | | 2004-10-07 | 128,900 | 8.83 | 8.86 | 8.72 | 8.74 | 00:00:00 | | 2004-10-08 | 264,100 | 8.64 | 8.74 | 8.53 | 8.57 | 00:00:00 | | 2004-10-11 | 183,900 | 8.57 | 8.57 | 8.38 | 8.51 | 00:00:00 | | 2004-10-12 | 270,800 | 8.46 | 8.46 | 8.18 | 8.23 | 00:00:00 | | 2004-10-13 | 236,600 | 8.43 | 8.49 | 8.34 | 8.45 | 00:00:00 | | 2004-10-14 | 124,300 | 8.27 | 8.36 | 8.27 | 8.31 | 00:00:00 | | 2004-10-15 | 117,500 | 8.22 | 8.35 | 8.21 | 8.34 | 00:00:00 | | 2004-10-18 | 165,800 | 8.26 | 8.36 | 8.19 | 8.34 | 00:00:00 | | 2004-10-19 | 117,100 | 8.39 | 8.41 | 8.31 | 8.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
