|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-05 | 102,200 | 7.32 | 7.35 | 7.20 | 7.23 | 00:00:00 | 2005-04-06 | 120,500 | 7.23 | 7.41 | 7.16 | 7.32 | 00:00:00 | 2005-04-07 | 72,900 | 7.30 | 7.39 | 7.30 | 7.38 | 00:00:00 | 2005-04-08 | 90,300 | 7.44 | 7.49 | 7.42 | 7.43 | 00:00:00 | 2005-04-11 | 90,600 | 7.41 | 7.43 | 7.33 | 7.38 | 00:00:00 | 2005-04-12 | 67,300 | 7.34 | 7.36 | 7.29 | 7.31 | 00:00:00 | 2005-04-13 | 100,400 | 7.38 | 7.38 | 7.25 | 7.30 | 00:00:00 | 2005-04-14 | 126,100 | 7.23 | 7.31 | 7.22 | 7.22 | 00:00:00 | 2005-04-15 | 339,900 | 7.14 | 7.14 | 6.98 | 7.00 | 00:00:00 | 2005-04-18 | 396,500 | 6.88 | 6.89 | 6.76 | 6.86 | 00:00:00 | 2005-04-19 | 209,800 | 6.97 | 7.01 | 6.82 | 6.85 | 00:00:00 | 2005-04-20 | 127,900 | 6.97 | 7.01 | 6.86 | 6.86 | 00:00:00 | 2005-04-21 | 134,300 | 6.84 | 7.06 | 6.84 | 7.03 | 00:00:00 | 2005-04-22 | 144,800 | 7.07 | 7.11 | 6.91 | 6.94 | 00:00:00 | 2005-04-25 | 137,400 | 7.01 | 7.11 | 6.97 | 7.10 | 00:00:00 | 2005-04-26 | 320,200 | 6.97 | 6.97 | 6.74 | 6.89 | 00:00:00 | 2005-04-27 | 145,600 | 6.82 | 6.88 | 6.74 | 6.84 | 00:00:00 | 2005-04-28 | 197,400 | 6.88 | 6.88 | 6.56 | 6.59 | 00:00:00 | 2005-04-29 | 274,400 | 6.55 | 6.63 | 6.41 | 6.48 | 00:00:00 | 2005-05-02 | 131,100 | 6.54 | 6.60 | 6.50 | 6.58 | 00:00:00 | 2005-05-03 | 117,100 | 6.60 | 6.66 | 6.56 | 6.61 | 00:00:00 | 2005-05-04 | 132,300 | 6.62 | 6.68 | 6.57 | 6.66 | 00:00:00 | 2005-05-05 | 64,000 | 6.71 | 6.94 | 6.71 | 6.90 | 00:00:00 | 2005-05-06 | 218,700 | 6.99 | 7.11 | 6.99 | 7.01 | 00:00:00 | 2005-05-09 | 94,200 | 7.04 | 7.05 | 6.99 | 7.03 | 00:00:00 | 2005-05-10 | 123,600 | 7.02 | 7.09 | 6.82 | 6.86 | 00:00:00 | 2005-05-11 | 96,700 | 6.86 | 6.94 | 6.82 | 6.83 | 00:00:00 | 2005-05-12 | 96,900 | 6.88 | 6.95 | 6.86 | 6.90 | 00:00:00 | 2005-05-13 | 139,200 | 6.88 | 7.18 | 6.88 | 7.12 | 00:00:00 | 2005-05-16 | 28,900 | 7.06 | 7.18 | 7.06 | 7.08 | 00:00:00 | 2005-05-17 | 84,100 | 7.13 | 7.14 | 7.03 | 7.06 | 00:00:00 | 2005-05-18 | 222,500 | 7.11 | 7.34 | 7.08 | 7.34 | 00:00:00 | 2005-05-19 | 138,000 | 7.32 | 7.35 | 7.24 | 7.28 | 00:00:00 | 2005-05-20 | 100,000 | 7.26 | 7.28 | 7.20 | 7.24 | 00:00:00 | 2005-05-23 | 111,800 | 7.30 | 7.37 | 7.23 | 7.27 | 00:00:00 | 2005-05-24 | 105,700 | 7.25 | 7.27 | 7.07 | 7.13 | 00:00:00 | 2005-05-25 | 118,500 | 7.13 | 7.15 | 6.99 | 7.02 | 00:00:00 | 2005-05-26 | 56,300 | 6.96 | 7.13 | 6.96 | 7.11 | 00:00:00 | 2005-05-27 | 119,200 | 7.13 | 7.22 | 7.11 | 7.17 | 00:00:00 | 2005-05-30 | 104,500 | 7.20 | 7.22 | 7.11 | 7.12 | 00:00:00 | 2005-05-31 | 162,000 | 7.10 | 7.20 | 7.07 | 7.11 | 00:00:00 | 2005-06-01 | 75,700 | 7.10 | 7.25 | 7.09 | 7.22 | 00:00:00 | 2005-06-02 | 271,900 | 7.27 | 7.48 | 7.23 | 7.42 | 00:00:00 | 2005-06-03 | 287,900 | 7.50 | 7.62 | 7.44 | 7.47 | 00:00:00 | 2005-06-06 | 229,500 | 7.49 | 7.49 | 7.27 | 7.27 | 00:00:00 | 2005-06-07 | 114,500 | 7.29 | 7.35 | 7.21 | 7.35 | 00:00:00 | 2005-06-08 | 119,900 | 7.33 | 7.39 | 7.29 | 7.35 | 00:00:00 | 2005-06-09 | 112,500 | 7.34 | 7.37 | 7.26 | 7.36 | 00:00:00 | 2005-06-10 | 481,100 | 7.47 | 7.73 | 7.47 | 7.70 | 00:00:00 | 2005-06-13 | 159,900 | 7.67 | 7.74 | 7.58 | 7.63 | 00:00:00 | 2005-06-14 | 87,500 | 7.61 | 7.66 | 7.61 | 7.62 | 00:00:00 | 2005-06-15 | 165,700 | 7.66 | 7.67 | 7.47 | 7.51 | 00:00:00 | 2005-06-16 | 117,700 | 7.58 | 7.71 | 7.56 | 7.71 | 00:00:00 | 2005-06-17 | 154,100 | 7.72 | 7.82 | 7.68 | 7.69 | 00:00:00 | 2005-06-20 | 118,100 | 7.67 | 7.68 | 7.59 | 7.63 | 00:00:00 | 2005-06-21 | 93,000 | 7.65 | 7.65 | 7.59 | 7.62 | 00:00:00 | 2005-06-22 | 124,300 | 7.67 | 7.81 | 7.66 | 7.77 | 00:00:00 | 2005-06-23 | 438,100 | 7.90 | 8.14 | 7.87 | 7.98 | 00:00:00 | 2005-06-24 | 191,200 | 7.82 | 7.83 | 7.67 | 7.69 | 00:00:00 | 2005-06-27 | 151,100 | 7.60 | 7.63 | 7.53 | 7.58 | 00:00:00 | 2005-06-28 | 138,800 | 7.59 | 7.66 | 7.58 | 7.64 | 00:00:00 | 2005-06-29 | 111,300 | 7.72 | 7.79 | 7.71 | 7.74 | 00:00:00 | 2005-06-30 | 71,500 | 7.76 | 7.76 | 7.69 | 7.72 | 00:00:00 | 2005-07-01 | 68,700 | 7.70 | 7.77 | 7.67 | 7.74 | 00:00:00 | 2005-07-04 | 80,900 | 7.75 | 7.76 | 7.71 | 7.73 | 00:00:00 | 2005-07-05 | 100,700 | 7.72 | 7.77 | 7.64 | 7.77 | 00:00:00 | 2005-07-06 | 93,400 | 7.78 | 7.87 | 7.74 | 7.80 | 00:00:00 | 2005-07-07 | 363,000 | 7.70 | 7.73 | 7.31 | 7.56 | 00:00:00 | 2005-07-08 | 296,800 | 7.64 | 7.87 | 7.64 | 7.87 | 00:00:00 | 2005-07-11 | 372,600 | 7.92 | 8.09 | 7.92 | 8.04 | 00:00:00 | 2005-07-12 | 327,000 | 8.07 | 8.12 | 7.97 | 8.02 | 00:00:00 | 2005-07-13 | 161,500 | 8.10 | 8.14 | 7.97 | 8.10 | 00:00:00 | 2005-07-14 | 487,100 | 8.23 | 8.42 | 8.23 | 8.40 | 00:00:00 | 2005-07-15 | 253,300 | 8.42 | 8.44 | 8.33 | 8.43 | 00:00:00 | 2005-07-18 | 331,400 | 8.32 | 8.39 | 8.22 | 8.33 | 00:00:00 | 2005-07-19 | 322,500 | 8.36 | 8.54 | 8.30 | 8.54 | 00:00:00 | 2005-07-20 | 292,400 | 8.44 | 8.57 | 8.41 | 8.56 | 00:00:00 | 2005-07-21 | 384,000 | 8.59 | 8.65 | 8.51 | 8.57 | 00:00:00 | 2005-07-22 | 321,700 | 8.50 | 8.59 | 8.40 | 8.44 | 00:00:00 | 2005-07-25 | 268,800 | 8.40 | 8.45 | 8.22 | 8.24 | 00:00:00 | 2005-07-26 | 409,300 | 8.01 | 8.35 | 8.01 | 8.34 | 00:00:00 | 2005-07-27 | 295,000 | 8.30 | 8.34 | 8.08 | 8.14 | 00:00:00 | 2005-07-28 | 238,800 | 8.14 | 8.22 | 8.05 | 8.09 | 00:00:00 | 2005-07-29 | 162,100 | 8.08 | 8.19 | 8.08 | 8.11 | 00:00:00 | 2005-08-01 | 143,000 | 8.14 | 8.18 | 8.05 | 8.06 | 00:00:00 | 2005-08-02 | 184,600 | 8.05 | 8.29 | 8.05 | 8.27 | 00:00:00 | 2005-08-03 | 146,900 | 8.29 | 8.33 | 8.20 | 8.28 | 00:00:00 | 2005-08-04 | 294,800 | 8.27 | 8.27 | 7.97 | 8.06 | 00:00:00 | 2005-08-05 | 177,200 | 8.00 | 8.09 | 7.87 | 7.91 | 00:00:00 | 2005-08-08 | 111,300 | 7.91 | 7.95 | 7.83 | 7.87 | 00:00:00 | 2005-08-09 | 100,900 | 7.85 | 7.97 | 7.85 | 7.96 | 00:00:00 | 2005-08-10 | 101,100 | 7.96 | 8.12 | 7.96 | 8.09 | 00:00:00 | 2005-08-11 | 275,300 | 8.04 | 8.09 | 7.76 | 7.79 | 00:00:00 | 2005-08-12 | 232,000 | 7.77 | 7.80 | 7.64 | 7.68 | 00:00:00 | 2005-08-15 | 110,200 | 7.68 | 7.72 | 7.67 | 7.70 | 00:00:00 | 2005-08-16 | 183,700 | 7.73 | 7.81 | 7.53 | 7.57 | 00:00:00 | 2005-08-17 | 147,800 | 7.56 | 7.84 | 7.56 | 7.84 | 00:00:00 | 2005-08-18 | 201,800 | 7.98 | 8.07 | 7.87 | 7.89 | 00:00:00 | 2005-08-19 | 119,300 | 7.94 | 8.00 | 7.88 | 7.98 | 00:00:00 | 2005-08-22 | 121,600 | 8.02 | 8.05 | 7.94 | 7.94 | 00:00:00 | 2005-08-23 | 74,900 | 8.03 | 8.03 | 7.93 | 7.97 | 00:00:00 | 2005-08-24 | 80,200 | 7.98 | 8.00 | 7.88 | 7.97 | 00:00:00 | 2005-08-25 | 67,000 | 7.89 | 7.89 | 7.80 | 7.87 | 00:00:00 | 2005-08-26 | 102,800 | 7.87 | 7.91 | 7.68 | 7.74 | 00:00:00 | 2005-08-29 | 115,200 | 7.60 | 7.74 | 7.54 | 7.74 | 00:00:00 | 2005-08-30 | 143,400 | 7.92 | 7.92 | 7.60 | 7.62 | 00:00:00 | 2005-08-31 | 153,800 | 7.55 | 7.64 | 7.51 | 7.57 | 00:00:00 | 2005-09-01 | 136,900 | 7.64 | 7.65 | 7.49 | 7.54 | 00:00:00 | 2005-09-02 | 93,600 | 7.53 | 7.63 | 7.49 | 7.52 | 00:00:00 | 2005-09-05 | 56,300 | 7.51 | 7.57 | 7.51 | 7.56 | 00:00:00 | 2005-09-06 | 107,200 | 7.55 | 7.73 | 7.54 | 7.73 | 00:00:00 | 2005-09-07 | 142,400 | 7.80 | 7.90 | 7.77 | 7.86 | 00:00:00 | 2005-09-08 | 154,500 | 7.84 | 7.92 | 7.78 | 7.91 | 00:00:00 | 2005-09-09 | 219,700 | 7.92 | 8.07 | 7.92 | 8.07 | 00:00:00 | 2005-09-12 | 214,200 | 8.07 | 8.12 | 7.95 | 8.03 | 00:00:00 | 2005-09-13 | 115,200 | 8.02 | 8.05 | 7.94 | 7.98 | 00:00:00 | 2005-09-14 | 108,200 | 7.97 | 8.05 | 7.89 | 7.91 | 00:00:00 | 2005-09-15 | 142,200 | 7.85 | 7.96 | 7.78 | 7.91 | 00:00:00 | 2005-09-16 | 157,500 | 7.85 | 8.02 | 7.85 | 7.92 | 00:00:00 | 2005-09-19 | 244,100 | 7.77 | 8.06 | 7.77 | 7.99 | 00:00:00 | 2005-09-20 | 131,000 | 8.00 | 8.07 | 7.91 | 7.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|