|
 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 | | 2006-03-07 | 92,500 | 7.88 | 7.99 | 7.88 | 7.96 | 00:00:00 | | 2006-03-08 | 73,700 | 7.97 | 7.99 | 7.87 | 7.90 | 00:00:00 | | 2006-03-09 | 65,700 | 7.92 | 7.97 | 7.89 | 7.91 | 00:00:00 | | 2006-03-10 | 86,600 | 7.92 | 7.99 | 7.87 | 7.98 | 00:00:00 | | 2006-03-13 | 72,900 | 7.98 | 8.01 | 7.91 | 7.98 | 00:00:00 | | 2006-03-14 | 102,300 | 8.00 | 8.03 | 7.97 | 8.00 | 00:00:00 | | 2006-03-15 | 366,700 | 8.10 | 8.23 | 8.10 | 8.18 | 00:00:00 | | 2006-03-16 | 275,800 | 8.22 | 8.33 | 8.22 | 8.31 | 00:00:00 | | 2006-03-17 | 169,500 | 8.24 | 8.32 | 8.24 | 8.30 | 00:00:00 | | 2006-03-20 | 151,400 | 8.25 | 8.32 | 8.18 | 8.23 | 00:00:00 | | 2006-03-21 | 195,100 | 8.30 | 8.39 | 8.14 | 8.38 | 00:00:00 | | 2006-03-22 | 134,800 | 8.24 | 8.36 | 8.17 | 8.24 | 00:00:00 | | 2006-03-23 | 750,700 | 8.21 | 9.05 | 8.21 | 8.90 | 00:00:00 | | 2006-03-24 | 366,200 | 8.64 | 8.72 | 8.41 | 8.42 | 00:00:00 | | 2006-03-27 | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 00:00:00 | | 2006-03-28 | 115,100 | 8.34 | 8.42 | 8.21 | 8.29 | 00:00:00 | | 2006-03-29 | 121,300 | 8.30 | 8.30 | 8.16 | 8.26 | 00:00:00 | | 2006-03-30 | 182,400 | 8.30 | 8.44 | 8.19 | 8.42 | 00:00:00 | | 2006-03-31 | 172,300 | 8.45 | 8.63 | 8.44 | 8.49 | 00:00:00 | | 2006-04-03 | 143,400 | 8.53 | 8.61 | 8.47 | 8.58 | 00:00:00 | | 2006-04-04 | 148,400 | 8.56 | 8.73 | 8.54 | 8.70 | 00:00:00 | | 2006-04-05 | 112,400 | 8.75 | 8.77 | 8.62 | 8.68 | 00:00:00 | | 2006-04-06 | 162,600 | 8.70 | 8.77 | 8.67 | 8.74 | 00:00:00 | | 2006-04-07 | 141,400 | 8.75 | 8.88 | 8.64 | 8.67 | 00:00:00 | | 2006-04-10 | 66,200 | 8.68 | 8.76 | 8.65 | 8.67 | 00:00:00 | | 2006-04-11 | 85,200 | 8.61 | 8.64 | 8.46 | 8.49 | 00:00:00 | | 2006-04-12 | 98,900 | 8.48 | 8.64 | 8.37 | 8.60 | 00:00:00 | | 2006-04-13 | 154,400 | 8.74 | 8.89 | 8.67 | 8.85 | 00:00:00 | | 2006-04-14 | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2006-04-17 | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2006-04-18 | 100,200 | 8.83 | 8.83 | 8.68 | 8.78 | 00:00:00 | | 2006-04-19 | 277,100 | 8.90 | 9.08 | 8.88 | 9.06 | 00:00:00 | | 2006-04-20 | 356,200 | 9.06 | 9.37 | 8.97 | 9.37 | 00:00:00 | | 2006-04-21 | 181,200 | 9.35 | 9.38 | 9.24 | 9.26 | 00:00:00 | | 2006-04-24 | 115,900 | 9.14 | 9.28 | 9.14 | 9.23 | 00:00:00 | | 2006-04-25 | 155,900 | 9.39 | 9.48 | 9.27 | 9.48 | 00:00:00 | | 2006-04-26 | 310,500 | 9.62 | 9.66 | 9.52 | 9.57 | 00:00:00 | | 2006-04-27 | 198,300 | 9.65 | 9.69 | 9.48 | 9.67 | 00:00:00 | | 2006-04-28 | 150,800 | 9.64 | 9.74 | 9.57 | 9.65 | 00:00:00 | | 2006-05-01 | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2006-05-02 | 173,600 | 9.66 | 9.76 | 9.59 | 9.76 | 00:00:00 | | 2006-05-03 | 103,200 | 9.73 | 9.89 | 9.68 | 9.74 | 00:00:00 | | 2006-05-04 | 111,300 | 9.71 | 9.75 | 9.57 | 9.65 | 00:00:00 | | 2006-05-05 | 127,500 | 9.61 | 9.77 | 9.61 | 9.75 | 00:00:00 | | 2006-05-08 | 227,600 | 9.81 | 10.03 | 9.80 | 9.95 | 00:00:00 | | 2006-05-09 | 139,700 | 9.92 | 9.93 | 9.62 | 9.65 | 00:00:00 | | 2006-05-10 | 241,300 | 9.60 | 9.71 | 9.27 | 9.36 | 00:00:00 | | 2006-05-11 | 188,900 | 9.47 | 9.54 | 9.35 | 9.37 | 00:00:00 | | 2006-05-12 | 299,600 | 9.32 | 9.36 | 8.96 | 8.99 | 00:00:00 | | 2006-05-15 | 239,800 | 9.00 | 9.12 | 8.81 | 9.07 | 00:00:00 | | 2006-05-16 | 105,700 | 9.03 | 9.11 | 8.99 | 9.01 | 00:00:00 | | 2006-05-17 | 250,300 | 9.07 | 9.19 | 8.69 | 8.77 | 00:00:00 | | 2006-05-18 | 103,300 | 8.80 | 8.86 | 8.63 | 8.70 | 00:00:00 | | 2006-05-19 | 94,100 | 8.79 | 8.79 | 8.67 | 8.73 | 00:00:00 | | 2006-05-22 | 185,000 | 8.73 | 8.81 | 8.48 | 8.53 | 00:00:00 | | 2006-05-23 | 119,700 | 8.58 | 8.95 | 8.58 | 8.87 | 00:00:00 | | 2006-05-24 | 60,600 | 8.80 | 8.80 | 8.61 | 8.64 | 00:00:00 | | 2006-05-25 | 13,300 | 8.71 | 8.85 | 8.65 | 8.84 | 00:00:00 | | 2006-05-26 | 85,600 | 8.82 | 8.92 | 8.82 | 8.90 | 00:00:00 | | 2006-05-29 | 29,000 | 8.89 | 8.92 | 8.82 | 8.91 | 00:00:00 | | 2006-05-30 | 54,800 | 8.89 | 8.90 | 8.63 | 8.67 | 00:00:00 | | 2006-05-31 | 102,300 | 8.56 | 8.81 | 8.52 | 8.79 | 00:00:00 | | 2006-06-01 | 72,700 | 8.80 | 9.06 | 8.80 | 9.04 | 00:00:00 | | 2006-06-02 | 134,000 | 9.04 | 9.17 | 9.04 | 9.08 | 00:00:00 | | 2006-06-05 | 29,600 | 9.11 | 9.11 | 8.96 | 8.97 | 00:00:00 | | 2006-06-06 | 68,000 | 8.74 | 8.80 | 8.59 | 8.68 | 00:00:00 | | 2006-06-07 | 144,400 | 8.70 | 8.70 | 8.51 | 8.62 | 00:00:00 | | 2006-06-08 | 244,000 | 8.41 | 8.42 | 8.23 | 8.28 | 00:00:00 | | 2006-06-09 | 81,800 | 8.44 | 8.62 | 8.37 | 8.48 | 00:00:00 | | 2006-06-12 | 29,000 | 8.53 | 8.56 | 8.44 | 8.47 | 00:00:00 | | 2006-06-13 | 119,500 | 8.31 | 8.37 | 8.17 | 8.31 | 00:00:00 | | 2006-06-14 | 111,100 | 8.30 | 8.35 | 8.20 | 8.23 | 00:00:00 | | 2006-06-19 | 34,900 | 8.47 | 8.60 | 8.43 | 8.58 | 00:00:00 | | 2006-06-20 | 47,000 | 8.49 | 8.61 | 8.46 | 8.60 | 00:00:00 | | 2006-06-21 | 57,000 | 8.60 | 8.65 | 8.55 | 8.65 | 00:00:00 | | 2006-06-22 | 145,300 | 8.68 | 8.84 | 8.68 | 8.69 | 00:00:00 | | 2006-06-23 | 43,700 | 8.69 | 8.76 | 8.65 | 8.72 | 00:00:00 | | 2006-06-26 | 65,900 | 8.73 | 8.80 | 8.73 | 8.77 | 00:00:00 | | 2006-06-27 | 66,600 | 8.83 | 8.87 | 8.62 | 8.62 | 00:00:00 | | 2006-06-28 | 50,200 | 8.57 | 8.67 | 8.55 | 8.58 | 00:00:00 | | 2006-06-29 | 49,500 | 8.61 | 8.84 | 8.59 | 8.75 | 00:00:00 | | 2006-06-30 | 43,800 | 8.84 | 8.87 | 8.65 | 8.70 | 00:00:00 | | 2006-07-03 | 37,600 | 8.71 | 8.82 | 8.71 | 8.82 | 00:00:00 | | 2006-07-04 | 24,800 | 8.80 | 8.83 | 8.73 | 8.82 | 00:00:00 | | 2006-07-05 | 33,600 | 8.78 | 8.91 | 8.70 | 8.70 | 00:00:00 | | 2006-07-06 | 34,100 | 8.70 | 8.81 | 8.70 | 8.77 | 00:00:00 | | 2006-07-07 | 38,200 | 8.72 | 8.87 | 8.67 | 8.85 | 00:00:00 | | 2006-07-10 | 73,400 | 8.90 | 9.03 | 8.86 | 8.96 | 00:00:00 | | 2006-07-11 | 61,300 | 8.91 | 8.92 | 8.71 | 8.75 | 00:00:00 | | 2006-07-12 | 35,400 | 8.86 | 8.87 | 8.72 | 8.75 | 00:00:00 | | 2006-07-13 | 102,600 | 8.65 | 8.66 | 8.47 | 8.56 | 00:00:00 | | 2006-07-14 | 109,800 | 8.40 | 8.51 | 8.35 | 8.44 | 00:00:00 | | 2006-07-17 | 70,700 | 8.50 | 8.50 | 8.32 | 8.43 | 00:00:00 | | 2006-07-18 | 60,100 | 8.40 | 8.62 | 8.40 | 8.48 | 00:00:00 | | 2006-07-19 | 50,300 | 8.46 | 8.75 | 8.46 | 8.75 | 00:00:00 | | 2006-07-20 | 72,400 | 8.79 | 8.99 | 8.77 | 8.89 | 00:00:00 | | 2006-07-21 | 175,400 | 8.55 | 8.61 | 8.28 | 8.28 | 00:00:00 | | 2006-07-24 | 50,800 | 8.28 | 8.52 | 8.28 | 8.49 | 00:00:00 | | 2006-07-25 | 50,700 | 8.49 | 8.59 | 8.42 | 8.47 | 00:00:00 | | 2006-07-26 | 96,800 | 8.50 | 8.50 | 8.21 | 8.33 | 00:00:00 | | 2006-07-27 | 95,200 | 8.33 | 8.33 | 8.13 | 8.21 | 00:00:00 | | 2006-07-28 | 199,000 | 8.19 | 8.28 | 7.98 | 8.26 | 00:00:00 | | 2006-07-31 | 33,100 | 8.26 | 8.42 | 8.25 | 8.39 | 00:00:00 | | 2006-08-01 | 35,200 | 8.45 | 8.45 | 8.27 | 8.31 | 00:00:00 | | 2006-08-02 | 52,800 | 8.38 | 8.48 | 8.34 | 8.48 | 00:00:00 | | 2006-08-03 | 33,100 | 8.47 | 8.47 | 8.40 | 8.45 | 00:00:00 | | 2006-08-04 | 57,100 | 8.49 | 8.64 | 8.47 | 8.52 | 00:00:00 | | 2006-08-07 | 37,700 | 8.46 | 8.51 | 8.37 | 8.45 | 00:00:00 | | 2006-08-08 | 64,200 | 8.47 | 8.47 | 8.17 | 8.30 | 00:00:00 | | 2006-08-09 | 45,600 | 8.11 | 8.45 | 8.11 | 8.40 | 00:00:00 | | 2006-08-10 | 49,000 | 8.33 | 8.41 | 8.27 | 8.41 | 00:00:00 | | 2006-08-11 | 31,200 | 8.43 | 8.43 | 8.29 | 8.35 | 00:00:00 | | 2006-08-14 | 75,800 | 8.38 | 8.49 | 8.37 | 8.48 | 00:00:00 | | 2006-08-15 | 106,400 | 8.40 | 8.71 | 8.40 | 8.71 | 00:00:00 | | 2006-08-16 | 123,300 | 8.70 | 8.90 | 8.67 | 8.89 | 00:00:00 | | 2006-08-17 | 139,500 | 8.85 | 8.97 | 8.81 | 8.97 | 00:00:00 | | 2006-08-18 | 80,300 | 8.91 | 8.92 | 8.80 | 8.81 | 00:00:00 | | 2006-08-21 | 69,300 | 8.76 | 8.80 | 8.67 | 8.69 | 00:00:00 | | 2006-08-22 | 57,700 | 8.72 | 8.83 | 8.72 | 8.76 | 00:00:00 | | 2006-08-23 | 45,400 | 8.75 | 8.78 | 8.64 | 8.68 | 00:00:00 | | 2006-08-24 | 86,600 | 8.69 | 8.78 | 8.64 | 8.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
