|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-20 | 131,000 | 8.00 | 8.07 | 7.91 | 7.99 | 00:00:00 | | 2005-09-21 | 93,900 | 8.01 | 8.01 | 7.85 | 7.87 | 00:00:00 | | 2005-09-22 | 138,300 | 7.85 | 7.86 | 7.71 | 7.72 | 00:00:00 | | 2005-09-23 | 76,400 | 7.76 | 7.82 | 7.73 | 7.77 | 00:00:00 | | 2005-09-26 | 107,000 | 7.84 | 7.97 | 7.82 | 7.93 | 00:00:00 | | 2005-09-27 | 112,200 | 7.90 | 7.93 | 7.76 | 7.79 | 00:00:00 | | 2005-09-28 | 163,500 | 7.81 | 8.02 | 7.81 | 7.96 | 00:00:00 | | 2005-09-29 | 130,700 | 7.99 | 8.04 | 7.93 | 7.99 | 00:00:00 | | 2005-09-30 | 359,000 | 8.20 | 8.24 | 8.13 | 8.18 | 00:00:00 | | 2005-10-03 | 116,500 | 8.23 | 8.32 | 8.23 | 8.32 | 00:00:00 | | 2005-10-04 | 310,800 | 8.35 | 8.50 | 8.29 | 8.49 | 00:00:00 | | 2005-10-05 | 168,800 | 8.43 | 8.43 | 8.26 | 8.32 | 00:00:00 | | 2005-10-06 | 197,400 | 8.19 | 8.19 | 8.12 | 8.13 | 00:00:00 | | 2005-10-07 | 114,800 | 8.06 | 8.23 | 8.06 | 8.15 | 00:00:00 | | 2005-10-10 | 79,600 | 8.20 | 8.30 | 8.16 | 8.18 | 00:00:00 | | 2005-10-11 | 74,400 | 8.17 | 8.28 | 8.14 | 8.23 | 00:00:00 | | 2005-10-12 | 176,200 | 8.15 | 8.16 | 7.98 | 8.01 | 00:00:00 | | 2005-10-13 | 100,000 | 8.04 | 8.12 | 7.93 | 8.00 | 00:00:00 | | 2005-10-14 | 95,500 | 8.07 | 8.16 | 8.07 | 8.12 | 00:00:00 | | 2005-10-17 | 74,300 | 8.13 | 8.16 | 8.10 | 8.10 | 00:00:00 | | 2005-10-18 | 59,500 | 8.16 | 8.16 | 8.09 | 8.13 | 00:00:00 | | 2005-10-19 | 162,900 | 7.96 | 8.02 | 7.84 | 7.88 | 00:00:00 | | 2005-10-20 | 97,300 | 8.02 | 8.02 | 7.89 | 7.93 | 00:00:00 | | 2005-10-21 | 52,200 | 7.90 | 7.98 | 7.88 | 7.95 | 00:00:00 | | 2005-10-24 | 58,700 | 7.94 | 7.99 | 7.92 | 7.98 | 00:00:00 | | 2005-10-25 | 55,200 | 8.00 | 8.03 | 7.92 | 7.92 | 00:00:00 | | 2005-10-26 | 53,900 | 7.95 | 8.01 | 7.93 | 7.93 | 00:00:00 | | 2005-10-27 | 177,600 | 7.89 | 7.90 | 7.64 | 7.68 | 00:00:00 | | 2005-10-28 | 174,500 | 7.62 | 7.70 | 7.55 | 7.68 | 00:00:00 | | 2005-10-31 | 99,400 | 7.71 | 7.81 | 7.66 | 7.81 | 00:00:00 | | 2005-11-01 | 75,700 | 7.80 | 7.81 | 7.73 | 7.80 | 00:00:00 | | 2005-11-02 | 117,000 | 7.80 | 7.92 | 7.77 | 7.90 | 00:00:00 | | 2005-11-03 | 190,400 | 7.94 | 8.15 | 7.94 | 8.13 | 00:00:00 | | 2005-11-04 | 128,400 | 8.10 | 8.17 | 8.07 | 8.07 | 00:00:00 | | 2005-11-07 | 110,800 | 8.12 | 8.21 | 8.12 | 8.20 | 00:00:00 | | 2005-11-08 | 65,200 | 8.20 | 8.21 | 8.04 | 8.07 | 00:00:00 | | 2005-11-09 | 152,900 | 8.10 | 8.26 | 8.10 | 8.26 | 00:00:00 | | 2005-11-10 | 149,300 | 8.24 | 8.37 | 8.21 | 8.27 | 00:00:00 | | 2005-11-11 | 257,100 | 8.37 | 8.43 | 8.29 | 8.41 | 00:00:00 | | 2005-11-14 | 151,400 | 8.41 | 8.45 | 8.34 | 8.41 | 00:00:00 | | 2005-11-15 | 127,400 | 8.33 | 8.34 | 8.23 | 8.28 | 00:00:00 | | 2005-11-16 | 116,500 | 8.23 | 8.25 | 8.07 | 8.12 | 00:00:00 | | 2005-11-17 | 311,700 | 8.13 | 8.35 | 7.82 | 8.02 | 00:00:00 | | 2005-11-18 | 264,000 | 8.05 | 8.12 | 7.90 | 7.99 | 00:00:00 | | 2005-11-21 | 179,000 | 7.99 | 7.99 | 7.83 | 7.88 | 00:00:00 | | 2005-11-22 | 199,700 | 7.82 | 7.82 | 7.73 | 7.78 | 00:00:00 | | 2005-11-23 | 148,300 | 7.81 | 7.88 | 7.77 | 7.82 | 00:00:00 | | 2005-11-24 | 85,100 | 7.80 | 7.81 | 7.74 | 7.78 | 00:00:00 | | 2005-11-25 | 90,700 | 7.78 | 7.82 | 7.75 | 7.77 | 00:00:00 | | 2005-11-28 | 173,800 | 7.77 | 7.90 | 7.77 | 7.77 | 00:00:00 | | 2005-11-29 | 191,300 | 7.75 | 7.78 | 7.65 | 7.70 | 00:00:00 | | 2005-11-30 | 165,400 | 7.67 | 7.67 | 7.56 | 7.61 | 00:00:00 | | 2005-12-01 | 155,400 | 7.62 | 7.87 | 7.62 | 7.85 | 00:00:00 | | 2005-12-02 | 128,800 | 7.90 | 7.97 | 7.87 | 7.93 | 00:00:00 | | 2005-12-05 | 157,800 | 7.93 | 7.93 | 7.72 | 7.73 | 00:00:00 | | 2005-12-06 | 89,300 | 7.72 | 7.89 | 7.72 | 7.88 | 00:00:00 | | 2005-12-07 | 110,700 | 7.85 | 7.88 | 7.73 | 7.77 | 00:00:00 | | 2005-12-08 | 211,300 | 7.71 | 7.87 | 7.71 | 7.81 | 00:00:00 | | 2005-12-09 | 122,300 | 7.76 | 7.80 | 7.69 | 7.79 | 00:00:00 | | 2005-12-12 | 109,400 | 7.82 | 7.87 | 7.80 | 7.80 | 00:00:00 | | 2005-12-13 | 148,600 | 7.81 | 7.81 | 7.66 | 7.69 | 00:00:00 | | 2005-12-14 | 98,000 | 7.71 | 7.75 | 7.66 | 7.72 | 00:00:00 | | 2005-12-15 | 109,100 | 7.73 | 7.76 | 7.68 | 7.73 | 00:00:00 | | 2005-12-16 | 107,100 | 7.76 | 7.82 | 7.75 | 7.79 | 00:00:00 | | 2005-12-19 | 142,200 | 7.84 | 7.87 | 7.81 | 7.84 | 00:00:00 | | 2005-12-20 | 72,900 | 7.76 | 7.83 | 7.74 | 7.76 | 00:00:00 | | 2005-12-21 | 103,100 | 7.77 | 7.87 | 7.76 | 7.86 | 00:00:00 | | 2005-12-22 | 106,400 | 7.82 | 7.87 | 7.77 | 7.79 | 00:00:00 | | 2005-12-23 | 63,300 | 7.85 | 7.86 | 7.76 | 7.78 | 00:00:00 | | 2005-12-26 | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 00:00:00 | | 2005-12-27 | 112,300 | 7.78 | 7.82 | 7.77 | 7.78 | 00:00:00 | | 2005-12-28 | 114,600 | 7.76 | 7.81 | 7.76 | 7.78 | 00:00:00 | | 2005-12-29 | 117,100 | 7.80 | 7.81 | 7.76 | 7.77 | 00:00:00 | | 2005-12-30 | 115,700 | 7.75 | 7.78 | 7.72 | 7.74 | 00:00:00 | | 2006-01-02 | 92,000 | 7.66 | 7.75 | 7.66 | 7.74 | 00:00:00 | | 2006-01-03 | 115,800 | 7.74 | 7.86 | 7.74 | 7.79 | 00:00:00 | | 2006-01-04 | 198,700 | 7.87 | 8.01 | 7.83 | 7.99 | 00:00:00 | | 2006-01-05 | 339,300 | 8.15 | 8.27 | 8.14 | 8.19 | 00:00:00 | | 2006-01-06 | 450,900 | 8.26 | 8.46 | 8.26 | 8.43 | 00:00:00 | | 2006-01-09 | 262,100 | 8.32 | 8.41 | 8.24 | 8.34 | 00:00:00 | | 2006-01-10 | 137,800 | 8.29 | 8.31 | 8.17 | 8.22 | 00:00:00 | | 2006-01-11 | 117,400 | 8.29 | 8.33 | 8.18 | 8.28 | 00:00:00 | | 2006-01-12 | 115,200 | 8.25 | 8.29 | 8.21 | 8.28 | 00:00:00 | | 2006-01-13 | 148,300 | 8.18 | 8.20 | 8.11 | 8.13 | 00:00:00 | | 2006-01-16 | 102,600 | 8.12 | 8.19 | 8.09 | 8.15 | 00:00:00 | | 2006-01-17 | 180,000 | 8.10 | 8.10 | 7.98 | 7.99 | 00:00:00 | | 2006-01-18 | 264,300 | 7.70 | 7.97 | 7.60 | 7.87 | 00:00:00 | | 2006-01-19 | 127,100 | 7.99 | 8.03 | 7.96 | 8.02 | 00:00:00 | | 2006-01-20 | 378,400 | 8.02 | 8.02 | 7.57 | 7.65 | 00:00:00 | | 2006-01-23 | 245,200 | 7.53 | 7.78 | 7.51 | 7.78 | 00:00:00 | | 2006-01-24 | 161,000 | 7.78 | 7.96 | 7.66 | 7.86 | 00:00:00 | | 2006-01-25 | 215,600 | 7.94 | 7.94 | 7.63 | 7.85 | 00:00:00 | | 2006-01-26 | 209,400 | 7.86 | 7.97 | 7.86 | 7.94 | 00:00:00 | | 2006-01-27 | 195,100 | 8.01 | 8.09 | 7.80 | 7.86 | 00:00:00 | | 2006-01-30 | 135,800 | 7.82 | 7.93 | 7.82 | 7.87 | 00:00:00 | | 2006-01-31 | 205,700 | 7.86 | 7.87 | 7.68 | 7.76 | 00:00:00 | | 2006-02-01 | 190,400 | 7.74 | 7.77 | 7.68 | 7.76 | 00:00:00 | | 2006-02-02 | 294,600 | 7.81 | 7.82 | 7.64 | 7.68 | 00:00:00 | | 2006-02-03 | 154,500 | 7.68 | 7.75 | 7.63 | 7.65 | 00:00:00 | | 2006-02-06 | 161,000 | 7.70 | 7.84 | 7.70 | 7.78 | 00:00:00 | | 2006-02-07 | 209,500 | 7.85 | 7.97 | 7.83 | 7.90 | 00:00:00 | | 2006-02-08 | 229,800 | 7.85 | 8.06 | 7.80 | 7.99 | 00:00:00 | | 2006-02-09 | 186,500 | 8.06 | 8.07 | 7.97 | 8.07 | 00:00:00 | | 2006-02-10 | 134,400 | 8.03 | 8.03 | 7.96 | 8.00 | 00:00:00 | | 2006-02-13 | 122,600 | 7.97 | 7.99 | 7.87 | 7.98 | 00:00:00 | | 2006-02-14 | 167,800 | 7.97 | 8.10 | 7.94 | 8.08 | 00:00:00 | | 2006-02-15 | 279,300 | 8.03 | 8.24 | 8.02 | 8.18 | 00:00:00 | | 2006-02-16 | 233,300 | 8.20 | 8.24 | 8.08 | 8.18 | 00:00:00 | | 2006-02-17 | 175,100 | 8.18 | 8.22 | 8.11 | 8.20 | 00:00:00 | | 2006-02-20 | 103,400 | 8.15 | 8.17 | 8.11 | 8.14 | 00:00:00 | | 2006-02-21 | 177,000 | 8.18 | 8.24 | 8.04 | 8.07 | 00:00:00 | | 2006-02-22 | 155,100 | 8.02 | 8.05 | 7.89 | 7.99 | 00:00:00 | | 2006-02-23 | 81,800 | 7.93 | 8.00 | 7.91 | 7.95 | 00:00:00 | | 2006-02-24 | 101,900 | 7.92 | 7.97 | 7.87 | 7.93 | 00:00:00 | | 2006-02-27 | 117,400 | 7.89 | 7.92 | 7.83 | 7.87 | 00:00:00 | | 2006-02-28 | 163,600 | 7.89 | 7.89 | 7.73 | 7.76 | 00:00:00 | | 2006-03-01 | 167,800 | 7.75 | 8.04 | 7.75 | 8.04 | 00:00:00 | | 2006-03-02 | 177,100 | 8.03 | 8.08 | 7.93 | 7.97 | 00:00:00 | | 2006-03-03 | 144,700 | 7.97 | 8.05 | 7.81 | 8.04 | 00:00:00 | | 2006-03-06 | 91,700 | 7.99 | 8.08 | 7.94 | 7.97 | 00:00:00 | | 2006-03-07 | 92,500 | 7.88 | 7.99 | 7.88 | 7.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
