|
 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 | | 2004-10-19 | 117,100 | 8.39 | 8.41 | 8.31 | 8.34 | 00:00:00 | | 2004-10-20 | 133,100 | 8.23 | 8.37 | 8.16 | 8.34 | 00:00:00 | | 2004-10-21 | 126,000 | 8.30 | 8.42 | 8.22 | 8.32 | 00:00:00 | | 2004-10-22 | 120,300 | 8.38 | 8.48 | 8.31 | 8.34 | 00:00:00 | | 2004-10-25 | 208,200 | 8.20 | 8.20 | 8.06 | 8.12 | 00:00:00 | | 2004-10-26 | 189,900 | 8.18 | 8.21 | 8.09 | 8.18 | 00:00:00 | | 2004-10-27 | 152,000 | 8.25 | 8.34 | 8.15 | 8.31 | 00:00:00 | | 2004-10-28 | 205,100 | 8.40 | 8.53 | 8.36 | 8.46 | 00:00:00 | | 2004-10-29 | 118,300 | 8.45 | 8.55 | 8.45 | 8.53 | 00:00:00 | | 2004-11-01 | 95,400 | 8.44 | 8.47 | 8.38 | 8.44 | 00:00:00 | | 2004-11-02 | 157,200 | 8.41 | 8.57 | 8.40 | 8.55 | 00:00:00 | | 2004-11-03 | 148,900 | 8.61 | 8.71 | 8.55 | 8.56 | 00:00:00 | | 2004-11-04 | 132,000 | 8.54 | 8.57 | 8.42 | 8.56 | 00:00:00 | | 2004-11-05 | 179,200 | 8.62 | 8.68 | 8.52 | 8.63 | 00:00:00 | | 2004-11-08 | 106,400 | 8.60 | 8.66 | 8.53 | 8.65 | 00:00:00 | | 2004-11-09 | 412,100 | 8.30 | 8.54 | 8.30 | 8.51 | 00:00:00 | | 2004-11-10 | 206,100 | 8.52 | 8.61 | 8.46 | 8.47 | 00:00:00 | | 2004-11-11 | 237,000 | 8.45 | 8.57 | 8.33 | 8.54 | 00:00:00 | | 2004-11-12 | 203,800 | 8.60 | 8.65 | 8.52 | 8.55 | 00:00:00 | | 2004-11-15 | 238,200 | 8.65 | 8.76 | 8.62 | 8.73 | 00:00:00 | | 2004-11-16 | 184,900 | 8.71 | 8.80 | 8.53 | 8.58 | 00:00:00 | | 2004-11-17 | 407,100 | 8.69 | 8.98 | 8.60 | 8.96 | 00:00:00 | | 2004-11-18 | 379,200 | 8.87 | 9.07 | 8.80 | 9.01 | 00:00:00 | | 2004-11-19 | 266,900 | 8.98 | 9.18 | 8.96 | 8.96 | 00:00:00 | | 2004-11-22 | 183,000 | 8.81 | 8.88 | 8.76 | 8.88 | 00:00:00 | | 2004-11-23 | 153,100 | 8.95 | 8.97 | 8.68 | 8.68 | 00:00:00 | | 2004-11-24 | 279,100 | 8.57 | 8.61 | 8.46 | 8.49 | 00:00:00 | | 2004-11-25 | 202,400 | 8.45 | 8.52 | 8.42 | 8.46 | 00:00:00 | | 2004-11-26 | 127,900 | 8.42 | 8.50 | 8.41 | 8.47 | 00:00:00 | | 2004-11-29 | 153,300 | 8.50 | 8.60 | 8.39 | 8.40 | 00:00:00 | | 2004-11-30 | 216,100 | 8.45 | 8.45 | 8.27 | 8.33 | 00:00:00 | | 2004-12-01 | 238,400 | 8.26 | 8.38 | 8.13 | 8.38 | 00:00:00 | | 2004-12-02 | 234,200 | 8.40 | 8.44 | 8.29 | 8.35 | 00:00:00 | | 2004-12-03 | 333,100 | 8.55 | 8.64 | 8.47 | 8.47 | 00:00:00 | | 2004-12-06 | 104,800 | 8.48 | 8.48 | 8.39 | 8.44 | 00:00:00 | | 2004-12-07 | 185,800 | 8.40 | 8.57 | 8.37 | 8.48 | 00:00:00 | | 2004-12-08 | 229,400 | 8.37 | 8.43 | 8.30 | 8.33 | 00:00:00 | | 2004-12-09 | 400,500 | 8.26 | 8.26 | 8.06 | 8.17 | 00:00:00 | | 2004-12-10 | 191,600 | 8.17 | 8.17 | 8.09 | 8.16 | 00:00:00 | | 2004-12-13 | 154,100 | 8.16 | 8.18 | 8.08 | 8.17 | 00:00:00 | | 2004-12-14 | 144,400 | 8.24 | 8.24 | 8.11 | 8.15 | 00:00:00 | | 2004-12-15 | 126,300 | 8.21 | 8.29 | 8.17 | 8.20 | 00:00:00 | | 2004-12-16 | 132,700 | 8.19 | 8.24 | 8.17 | 8.23 | 00:00:00 | | 2004-12-17 | 321,800 | 8.22 | 8.22 | 7.98 | 7.99 | 00:00:00 | | 2004-12-20 | 299,100 | 8.00 | 8.03 | 7.87 | 7.89 | 00:00:00 | | 2004-12-21 | 199,400 | 7.90 | 8.02 | 7.84 | 7.97 | 00:00:00 | | 2004-12-22 | 145,900 | 8.04 | 8.06 | 7.98 | 8.01 | 00:00:00 | | 2004-12-23 | 153,600 | 8.04 | 8.04 | 7.91 | 7.95 | 00:00:00 | | 2004-12-24 | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2004-12-27 | 141,300 | 7.95 | 7.96 | 7.89 | 7.90 | 00:00:00 | | 2004-12-28 | 148,700 | 7.93 | 7.98 | 7.86 | 7.97 | 00:00:00 | | 2004-12-29 | 90,900 | 7.97 | 7.99 | 7.91 | 7.93 | 00:00:00 | | 2004-12-30 | 64,000 | 7.95 | 7.97 | 7.91 | 7.91 | 00:00:00 | | 2004-12-31 | 0 | 7.91 | 7.91 | 7.91 | 7.91 | 00:00:00 | | 2005-01-03 | 213,600 | 8.01 | 8.17 | 8.01 | 8.12 | 00:00:00 | | 2005-01-04 | 162,400 | 8.08 | 8.09 | 7.94 | 7.95 | 00:00:00 | | 2005-01-05 | 180,000 | 7.89 | 7.96 | 7.86 | 7.89 | 00:00:00 | | 2005-01-06 | 150,300 | 7.89 | 7.99 | 7.86 | 7.90 | 00:00:00 | | 2005-01-07 | 165,000 | 7.91 | 7.97 | 7.83 | 7.94 | 00:00:00 | | 2005-01-10 | 164,000 | 7.91 | 7.99 | 7.88 | 7.96 | 00:00:00 | | 2005-01-11 | 457,500 | 7.89 | 7.94 | 7.66 | 7.68 | 00:00:00 | | 2005-01-12 | 579,600 | 7.82 | 7.82 | 7.46 | 7.51 | 00:00:00 | | 2005-01-13 | 430,800 | 7.43 | 7.63 | 7.35 | 7.55 | 00:00:00 | | 2005-01-14 | 203,600 | 7.51 | 7.60 | 7.49 | 7.57 | 00:00:00 | | 2005-01-17 | 181,100 | 7.57 | 7.59 | 7.47 | 7.49 | 00:00:00 | | 2005-01-18 | 348,300 | 7.47 | 7.47 | 7.27 | 7.39 | 00:00:00 | | 2005-01-19 | 255,100 | 7.39 | 7.44 | 7.34 | 7.36 | 00:00:00 | | 2005-01-20 | 365,200 | 7.29 | 7.29 | 7.18 | 7.24 | 00:00:00 | | 2005-01-21 | 189,300 | 7.18 | 7.25 | 7.18 | 7.20 | 00:00:00 | | 2005-01-24 | 592,500 | 7.16 | 7.16 | 6.91 | 6.95 | 00:00:00 | | 2005-01-25 | 457,700 | 6.94 | 6.98 | 6.83 | 6.96 | 00:00:00 | | 2005-01-26 | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 00:00:00 | | 2005-01-27 | 271,000 | 7.11 | 7.17 | 7.04 | 7.13 | 00:00:00 | | 2005-01-28 | 210,400 | 7.16 | 7.19 | 6.99 | 7.02 | 00:00:00 | | 2005-01-31 | 192,200 | 7.09 | 7.16 | 7.08 | 7.11 | 00:00:00 | | 2005-02-01 | 203,200 | 7.15 | 7.26 | 7.14 | 7.25 | 00:00:00 | | 2005-02-02 | 167,400 | 7.29 | 7.31 | 7.11 | 7.17 | 00:00:00 | | 2005-02-03 | 284,300 | 7.11 | 7.14 | 6.92 | 6.96 | 00:00:00 | | 2005-02-04 | 212,500 | 6.96 | 7.12 | 6.96 | 7.10 | 00:00:00 | | 2005-02-07 | 253,100 | 7.19 | 7.26 | 7.16 | 7.25 | 00:00:00 | | 2005-02-08 | 364,700 | 7.24 | 7.53 | 7.21 | 7.47 | 00:00:00 | | 2005-02-09 | 251,400 | 7.52 | 7.67 | 7.42 | 7.52 | 00:00:00 | | 2005-02-10 | 130,300 | 7.51 | 7.55 | 7.43 | 7.46 | 00:00:00 | | 2005-02-11 | 244,500 | 7.49 | 7.59 | 7.46 | 7.57 | 00:00:00 | | 2005-02-14 | 253,500 | 7.65 | 7.76 | 7.61 | 7.74 | 00:00:00 | | 2005-02-15 | 190,900 | 7.75 | 7.81 | 7.63 | 7.68 | 00:00:00 | | 2005-02-16 | 154,500 | 7.66 | 7.67 | 7.53 | 7.56 | 00:00:00 | | 2005-02-17 | 171,700 | 7.52 | 7.55 | 7.43 | 7.45 | 00:00:00 | | 2005-02-18 | 171,300 | 7.36 | 7.52 | 7.35 | 7.51 | 00:00:00 | | 2005-02-21 | 204,100 | 7.65 | 7.69 | 7.61 | 7.68 | 00:00:00 | | 2005-02-22 | 243,200 | 7.66 | 7.88 | 7.61 | 7.76 | 00:00:00 | | 2005-02-23 | 241,800 | 7.70 | 7.91 | 7.69 | 7.82 | 00:00:00 | | 2005-02-24 | 309,500 | 7.96 | 8.03 | 7.93 | 7.97 | 00:00:00 | | 2005-02-25 | 309,100 | 8.07 | 8.14 | 8.03 | 8.06 | 00:00:00 | | 2005-02-28 | 278,900 | 8.10 | 8.13 | 7.83 | 7.84 | 00:00:00 | | 2005-03-01 | 128,200 | 7.81 | 7.99 | 7.80 | 7.92 | 00:00:00 | | 2005-03-02 | 198,500 | 8.00 | 8.03 | 7.94 | 7.98 | 00:00:00 | | 2005-03-03 | 217,300 | 7.88 | 7.91 | 7.72 | 7.73 | 00:00:00 | | 2005-03-04 | 184,800 | 7.76 | 7.83 | 7.67 | 7.71 | 00:00:00 | | 2005-03-07 | 234,800 | 7.66 | 7.66 | 7.53 | 7.64 | 00:00:00 | | 2005-03-08 | 124,800 | 7.58 | 7.73 | 7.54 | 7.65 | 00:00:00 | | 2005-03-09 | 132,000 | 7.61 | 7.72 | 7.58 | 7.59 | 00:00:00 | | 2005-03-10 | 137,900 | 7.57 | 7.65 | 7.53 | 7.61 | 00:00:00 | | 2005-03-11 | 127,300 | 7.72 | 7.73 | 7.58 | 7.58 | 00:00:00 | | 2005-03-14 | 103,400 | 7.58 | 7.63 | 7.54 | 7.57 | 00:00:00 | | 2005-03-15 | 188,600 | 7.56 | 7.62 | 7.44 | 7.48 | 00:00:00 | | 2005-03-16 | 133,100 | 7.43 | 7.46 | 7.36 | 7.40 | 00:00:00 | | 2005-03-17 | 109,900 | 7.34 | 7.42 | 7.33 | 7.33 | 00:00:00 | | 2005-03-18 | 137,200 | 7.36 | 7.42 | 7.22 | 7.26 | 00:00:00 | | 2005-03-21 | 158,000 | 7.25 | 7.38 | 7.20 | 7.28 | 00:00:00 | | 2005-03-22 | 64,300 | 7.23 | 7.36 | 7.23 | 7.33 | 00:00:00 | | 2005-03-23 | 67,100 | 7.28 | 7.37 | 7.26 | 7.34 | 00:00:00 | | 2005-03-24 | 84,700 | 7.37 | 7.51 | 7.37 | 7.45 | 00:00:00 | | 2005-03-25 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2005-03-28 | 0 | 7.45 | 7.45 | 7.45 | 7.45 | 00:00:00 | | 2005-03-29 | 101,000 | 7.41 | 7.42 | 7.27 | 7.33 | 00:00:00 | | 2005-03-30 | 111,200 | 7.27 | 7.40 | 7.26 | 7.40 | 00:00:00 | | 2005-03-31 | 99,700 | 7.45 | 7.50 | 7.37 | 7.38 | 00:00:00 | | 2005-04-01 | 96,200 | 7.37 | 7.51 | 7.37 | 7.42 | 00:00:00 | | 2005-04-04 | 89,000 | 7.39 | 7.39 | 7.28 | 7.30 | 00:00:00 | | 2005-04-05 | 102,200 | 7.32 | 7.35 | 7.20 | 7.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
