|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-24 | 86,600 | 8.69 | 8.78 | 8.64 | 8.71 | 00:00:00 | | 2006-08-25 | 69,400 | 8.75 | 8.92 | 8.71 | 8.85 | 00:00:00 | | 2006-08-28 | 123,100 | 8.84 | 9.08 | 8.81 | 9.08 | 00:00:00 | | 2006-08-29 | 181,800 | 9.05 | 9.31 | 9.05 | 9.14 | 00:00:00 | | 2006-08-30 | 83,100 | 9.25 | 9.36 | 9.18 | 9.21 | 00:00:00 | | 2006-08-31 | 100,300 | 9.25 | 9.27 | 9.13 | 9.18 | 00:00:00 | | 2006-09-01 | 64,500 | 9.16 | 9.20 | 9.09 | 9.14 | 00:00:00 | | 2006-09-04 | 48,600 | 9.13 | 9.20 | 9.11 | 9.11 | 00:00:00 | | 2006-09-05 | 96,600 | 9.11 | 9.17 | 9.01 | 9.16 | 00:00:00 | | 2006-09-06 | 96,600 | 9.15 | 9.15 | 9.03 | 9.06 | 00:00:00 | | 2006-09-07 | 82,300 | 9.04 | 9.11 | 8.93 | 9.11 | 00:00:00 | | 2006-09-08 | 51,700 | 9.08 | 9.20 | 9.06 | 9.15 | 00:00:00 | | 2006-09-11 | 104,100 | 9.13 | 9.35 | 9.13 | 9.34 | 00:00:00 | | 2006-09-12 | 258,200 | 9.36 | 9.69 | 9.35 | 9.68 | 00:00:00 | | 2006-09-13 | 156,500 | 9.73 | 9.80 | 9.63 | 9.68 | 00:00:00 | | 2006-09-14 | 88,000 | 9.67 | 9.75 | 9.57 | 9.67 | 00:00:00 | | 2006-09-15 | 77,900 | 9.66 | 9.75 | 9.60 | 9.69 | 00:00:00 | | 2006-09-18 | 154,200 | 9.71 | 9.79 | 9.63 | 9.79 | 00:00:00 | | 2006-09-19 | 110,500 | 9.86 | 9.91 | 9.52 | 9.54 | 00:00:00 | | 2006-09-20 | 61,700 | 9.59 | 9.74 | 9.59 | 9.71 | 00:00:00 | | 2006-09-21 | 92,300 | 9.70 | 9.81 | 9.66 | 9.68 | 00:00:00 | | 2006-09-22 | 56,800 | 9.64 | 9.70 | 9.49 | 9.51 | 00:00:00 | | 2006-09-25 | 68,900 | 9.52 | 9.58 | 9.44 | 9.55 | 00:00:00 | | 2006-09-26 | 58,200 | 9.56 | 9.79 | 9.56 | 9.72 | 00:00:00 | | 2006-09-27 | 75,300 | 9.76 | 9.82 | 9.64 | 9.70 | 00:00:00 | | 2006-09-28 | 220,800 | 9.71 | 9.82 | 9.00 | 9.15 | 00:00:00 | | 2006-09-29 | 129,600 | 9.18 | 9.46 | 9.18 | 9.35 | 00:00:00 | | 2006-10-02 | 107,000 | 9.37 | 9.47 | 9.15 | 9.33 | 00:00:00 | | 2006-10-03 | 87,000 | 9.21 | 9.29 | 9.09 | 9.29 | 00:00:00 | | 2006-10-04 | 215,600 | 9.37 | 9.61 | 9.37 | 9.50 | 00:00:00 | | 2006-10-05 | 117,900 | 9.64 | 9.69 | 9.43 | 9.48 | 00:00:00 | | 2006-10-06 | 117,800 | 9.52 | 9.66 | 9.48 | 9.58 | 00:00:00 | | 2006-10-09 | 64,300 | 9.51 | 9.60 | 9.50 | 9.59 | 00:00:00 | | 2006-10-11 | 86,300 | 9.60 | 9.73 | 9.53 | 9.73 | 00:00:00 | | 2006-10-12 | 88,500 | 9.72 | 9.76 | 9.67 | 9.74 | 00:00:00 | | 2006-10-13 | 372,100 | 9.81 | 10.11 | 9.81 | 10.07 | 00:00:00 | | 2006-10-16 | 213,200 | 10.19 | 10.31 | 10.10 | 10.25 | 00:00:00 | | 2006-10-17 | 151,700 | 10.25 | 10.25 | 10.04 | 10.11 | 00:00:00 | | 2006-10-18 | 148,900 | 10.11 | 10.11 | 9.87 | 10.06 | 00:00:00 | | 2006-10-19 | 82,700 | 9.89 | 9.96 | 9.77 | 9.82 | 00:00:00 | | 2006-10-20 | 122,200 | 9.83 | 9.85 | 9.62 | 9.64 | 00:00:00 | | 2006-10-23 | 177,900 | 9.70 | 9.76 | 9.59 | 9.73 | 00:00:00 | | 2006-10-24 | 92,500 | 9.75 | 9.75 | 9.62 | 9.67 | 00:00:00 | | 2006-10-25 | 167,300 | 9.62 | 9.67 | 9.47 | 9.51 | 00:00:00 | | 2006-10-26 | 118,300 | 9.55 | 9.67 | 9.53 | 9.59 | 00:00:00 | | 2006-10-27 | 86,600 | 9.65 | 9.65 | 9.51 | 9.55 | 00:00:00 | | 2006-10-30 | 63,800 | 9.41 | 9.53 | 9.32 | 9.49 | 00:00:00 | | 2006-10-31 | 43,700 | 9.50 | 9.62 | 9.49 | 9.49 | 00:00:00 | | 2006-11-01 | 34,800 | 9.51 | 9.55 | 9.37 | 9.37 | 00:00:00 | | 2006-11-02 | 91,300 | 9.33 | 9.39 | 9.24 | 9.29 | 00:00:00 | | 2006-11-03 | 52,600 | 9.31 | 9.35 | 9.24 | 9.26 | 00:00:00 | | 2006-11-06 | 88,600 | 9.26 | 9.48 | 9.26 | 9.46 | 00:00:00 | | 2006-11-07 | 104,400 | 9.47 | 9.66 | 9.47 | 9.66 | 00:00:00 | | 2006-11-08 | 43,000 | 9.53 | 9.57 | 9.44 | 9.51 | 00:00:00 | | 2006-11-09 | 50,600 | 9.56 | 9.59 | 9.41 | 9.43 | 00:00:00 | | 2006-11-10 | 58,900 | 9.38 | 9.43 | 9.26 | 9.35 | 00:00:00 | | 2006-11-13 | 119,900 | 9.29 | 9.31 | 9.18 | 9.27 | 00:00:00 | | 2006-11-14 | 86,800 | 9.27 | 9.51 | 9.27 | 9.50 | 00:00:00 | | 2006-11-15 | 172,600 | 9.78 | 9.84 | 9.72 | 9.84 | 00:00:00 | | 2006-11-16 | 337,600 | 9.43 | 9.73 | 9.42 | 9.64 | 00:00:00 | | 2006-11-17 | 125,700 | 9.67 | 9.79 | 9.67 | 9.78 | 00:00:00 | | 2006-11-20 | 95,900 | 9.76 | 9.90 | 9.72 | 9.88 | 00:00:00 | | 2006-11-21 | 49,000 | 9.89 | 9.89 | 9.79 | 9.86 | 00:00:00 | | 2006-11-22 | 99,100 | 9.88 | 9.98 | 9.87 | 9.96 | 00:00:00 | | 2006-11-23 | 108,800 | 10.01 | 10.04 | 9.90 | 9.92 | 00:00:00 | | 2006-11-24 | 56,400 | 9.85 | 9.92 | 9.68 | 9.84 | 00:00:00 | | 2006-11-27 | 81,100 | 9.87 | 9.92 | 9.63 | 9.64 | 00:00:00 | | 2006-11-28 | 72,700 | 9.58 | 9.65 | 9.49 | 9.58 | 00:00:00 | | 2006-11-29 | 74,700 | 9.62 | 9.74 | 9.51 | 9.72 | 00:00:00 | | 2006-11-30 | 103,400 | 9.71 | 9.82 | 9.66 | 9.81 | 00:00:00 | | 2006-12-01 | 65,100 | 9.76 | 9.83 | 9.57 | 9.67 | 00:00:00 | | 2006-12-04 | 65,100 | 9.74 | 9.89 | 9.67 | 9.88 | 00:00:00 | | 2006-12-05 | 56,500 | 9.94 | 9.94 | 9.80 | 9.91 | 00:00:00 | | 2006-12-06 | 121,400 | 9.90 | 10.01 | 9.87 | 10.01 | 00:00:00 | | 2006-12-07 | 201,500 | 9.96 | 10.17 | 9.95 | 10.14 | 00:00:00 | | 2006-12-08 | 91,500 | 10.05 | 10.16 | 10.05 | 10.15 | 00:00:00 | | 2006-12-11 | 131,800 | 10.17 | 10.26 | 10.12 | 10.19 | 00:00:00 | | 2006-12-12 | 115,500 | 10.13 | 10.25 | 10.12 | 10.19 | 00:00:00 | | 2006-12-13 | 210,600 | 10.20 | 10.45 | 10.20 | 10.40 | 00:00:00 | | 2006-12-14 | 129,100 | 10.43 | 10.51 | 10.24 | 10.38 | 00:00:00 | | 2006-12-15 | 86,100 | 10.46 | 10.47 | 10.34 | 10.40 | 00:00:00 | | 2006-12-18 | 156,800 | 10.39 | 10.49 | 10.38 | 10.41 | 00:00:00 | | 2006-12-19 | 87,700 | 10.32 | 10.38 | 10.26 | 10.29 | 00:00:00 | | 2006-12-20 | 75,500 | 10.34 | 10.46 | 10.33 | 10.38 | 00:00:00 | | 2006-12-21 | 77,700 | 10.38 | 10.49 | 10.38 | 10.46 | 00:00:00 | | 2006-12-22 | 164,500 | 10.48 | 10.60 | 10.48 | 10.51 | 00:00:00 | | 2006-12-27 | 78,100 | 10.52 | 10.66 | 10.52 | 10.59 | 00:00:00 | | 2006-12-28 | 84,300 | 10.57 | 10.58 | 10.50 | 10.54 | 00:00:00 | | 2006-12-29 | 76,600 | 10.52 | 10.68 | 10.52 | 10.66 | 00:00:00 | | 2007-01-02 | 69,800 | 10.66 | 10.72 | 10.58 | 10.62 | 00:00:00 | | 2007-01-03 | 78,900 | 10.67 | 10.83 | 10.60 | 10.77 | 00:00:00 | | 2007-01-04 | 70,700 | 10.73 | 10.84 | 10.67 | 10.84 | 00:00:00 | | 2007-01-05 | 128,100 | 10.77 | 10.83 | 10.69 | 10.72 | 00:00:00 | | 2007-01-08 | 98,800 | 10.70 | 10.90 | 10.68 | 10.88 | 00:00:00 | | 2007-01-09 | 110,100 | 10.90 | 10.99 | 10.82 | 10.87 | 00:00:00 | | 2007-01-10 | 179,700 | 10.95 | 11.21 | 10.94 | 10.96 | 00:00:00 | | 2007-01-11 | 116,400 | 11.02 | 11.21 | 11.02 | 11.18 | 00:00:00 | | 2007-01-12 | 106,300 | 11.23 | 11.28 | 11.11 | 11.25 | 00:00:00 | | 2007-01-15 | 79,500 | 11.23 | 11.24 | 11.16 | 11.20 | 00:00:00 | | 2007-01-16 | 54,300 | 11.23 | 11.24 | 11.20 | 11.22 | 00:00:00 | | 2007-01-17 | 162,700 | 11.16 | 11.36 | 11.16 | 11.33 | 00:00:00 | | 2007-01-18 | 143,800 | 11.39 | 11.45 | 11.02 | 11.10 | 00:00:00 | | 2007-01-19 | 213,700 | 10.98 | 10.98 | 10.63 | 10.85 | 00:00:00 | | 2007-01-22 | 83,200 | 10.94 | 10.95 | 10.73 | 10.75 | 00:00:00 | | 2007-01-23 | 120,600 | 10.71 | 10.76 | 10.53 | 10.76 | 00:00:00 | | 2007-01-24 | 81,600 | 10.71 | 10.78 | 10.56 | 10.78 | 00:00:00 | | 2007-01-25 | 141,100 | 10.75 | 11.16 | 10.74 | 10.95 | 00:00:00 | | 2007-01-26 | 143,200 | 10.99 | 11.22 | 10.89 | 11.19 | 00:00:00 | | 2007-01-29 | 162,500 | 11.15 | 11.45 | 11.03 | 11.18 | 00:00:00 | | 2007-01-30 | 102,300 | 11.21 | 11.27 | 11.15 | 11.17 | 00:00:00 | | 2007-01-31 | 120,000 | 11.09 | 11.09 | 10.87 | 10.98 | 00:00:00 | | 2007-02-01 | 103,600 | 11.03 | 11.07 | 10.89 | 11.00 | 00:00:00 | | 2007-02-02 | 127,200 | 11.08 | 11.14 | 10.98 | 11.14 | 00:00:00 | | 2007-02-05 | 133,400 | 11.00 | 11.01 | 10.83 | 10.98 | 00:00:00 | | 2007-02-06 | 97,300 | 10.90 | 10.98 | 10.77 | 10.78 | 00:00:00 | | 2007-02-07 | 752,800 | 10.84 | 12.08 | 10.84 | 12.08 | 00:00:00 | | 2007-02-08 | 421,300 | 11.92 | 12.39 | 11.83 | 12.17 | 00:00:00 | | 2007-02-09 | 346,500 | 12.13 | 12.38 | 11.88 | 11.88 | 00:00:00 | | 2007-02-12 | 168,200 | 12.08 | 12.37 | 12.05 | 12.15 | 00:00:00 | | 2007-02-13 | 109,000 | 12.19 | 12.21 | 11.98 | 12.12 | 00:00:00 | | 2007-02-14 | 112,200 | 12.19 | 12.33 | 12.14 | 12.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
