|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-14 | 112,200 | 12.19 | 12.33 | 12.14 | 12.29 | 00:00:00 | | 2007-02-15 | 112,800 | 12.24 | 12.29 | 12.06 | 12.14 | 00:00:00 | | 2007-02-16 | 198,000 | 12.16 | 12.35 | 12.11 | 12.35 | 00:00:00 | | 2007-02-20 | 95,500 | 12.20 | 12.27 | 12.07 | 12.27 | 00:00:00 | | 2007-02-21 | 154,700 | 12.23 | 12.26 | 12.02 | 12.05 | 00:00:00 | | 2007-02-22 | 133,500 | 12.03 | 12.09 | 11.93 | 12.00 | 00:00:00 | | 2007-02-23 | 68,000 | 12.03 | 12.07 | 11.86 | 11.94 | 00:00:00 | | 2007-02-26 | 118,900 | 11.90 | 11.95 | 11.74 | 11.86 | 00:00:00 | | 2007-02-27 | 348,500 | 11.78 | 11.86 | 11.43 | 11.52 | 00:00:00 | | 2007-02-28 | 220,100 | 11.30 | 11.72 | 11.30 | 11.63 | 00:00:00 | | 2007-03-01 | 180,300 | 11.53 | 11.67 | 11.23 | 11.45 | 00:00:00 | | 2007-03-02 | 98,300 | 11.43 | 11.45 | 11.32 | 11.35 | 00:00:00 | | 2007-03-05 | 230,700 | 11.15 | 11.38 | 11.05 | 11.30 | 00:00:00 | | 2007-03-06 | 85,100 | 11.39 | 11.42 | 11.28 | 11.35 | 00:00:00 | | 2007-03-07 | 39,900 | 11.39 | 11.39 | 11.18 | 11.28 | 00:00:00 | | 2007-03-08 | 77,400 | 11.30 | 11.56 | 11.21 | 11.55 | 00:00:00 | | 2007-03-09 | 75,600 | 11.50 | 11.53 | 11.26 | 11.43 | 00:00:00 | | 2007-03-12 | 43,700 | 11.43 | 11.47 | 11.31 | 11.47 | 00:00:00 | | 2007-03-13 | 65,500 | 11.44 | 11.55 | 11.31 | 11.41 | 00:00:00 | | 2007-03-14 | 79,000 | 11.26 | 11.30 | 11.07 | 11.08 | 00:00:00 | | 2007-03-15 | 115,500 | 11.25 | 11.31 | 10.95 | 11.09 | 00:00:00 | | 2007-03-16 | 101,100 | 11.02 | 11.30 | 11.00 | 11.25 | 00:00:00 | | 2007-03-19 | 64,800 | 11.46 | 11.46 | 11.31 | 11.37 | 00:00:00 | | 2007-03-20 | 55,900 | 11.39 | 11.44 | 11.24 | 11.44 | 00:00:00 | | 2007-03-21 | 52,500 | 11.39 | 11.57 | 11.39 | 11.56 | 00:00:00 | | 2007-03-22 | 64,300 | 11.68 | 11.80 | 11.65 | 11.77 | 00:00:00 | | 2007-03-23 | 41,500 | 11.70 | 11.74 | 11.65 | 11.71 | 00:00:00 | | 2007-03-26 | 76,100 | 11.50 | 11.83 | 11.50 | 11.73 | 00:00:00 | | 2007-03-27 | 46,600 | 11.78 | 11.78 | 11.52 | 11.55 | 00:00:00 | | 2007-03-28 | 37,600 | 11.51 | 11.64 | 11.48 | 11.60 | 00:00:00 | | 2007-03-29 | 30,100 | 11.57 | 11.69 | 11.54 | 11.54 | 00:00:00 | | 2007-03-30 | 29,700 | 11.53 | 11.70 | 11.53 | 11.65 | 00:00:00 | | 2007-04-02 | 47,900 | 11.56 | 11.62 | 11.52 | 11.57 | 00:00:00 | | 2007-04-03 | 62,600 | 11.50 | 11.66 | 11.45 | 11.63 | 00:00:00 | | 2007-04-04 | 45,900 | 11.60 | 11.71 | 11.55 | 11.64 | 00:00:00 | | 2007-04-05 | 51,400 | 11.66 | 11.72 | 11.55 | 11.61 | 00:00:00 | | 2007-04-10 | 55,800 | 11.54 | 11.60 | 11.45 | 11.59 | 00:00:00 | | 2007-04-11 | 48,100 | 11.60 | 11.65 | 11.53 | 11.55 | 00:00:00 | | 2007-04-12 | 78,500 | 11.52 | 11.82 | 11.52 | 11.82 | 00:00:00 | | 2007-04-13 | 69,100 | 11.75 | 11.76 | 11.52 | 11.59 | 00:00:00 | | 2007-04-16 | 94,100 | 11.56 | 11.71 | 11.56 | 11.67 | 00:00:00 | | 2007-04-17 | 36,500 | 11.60 | 11.67 | 11.57 | 11.61 | 00:00:00 | | 2007-04-18 | 40,500 | 11.63 | 11.67 | 11.48 | 11.56 | 00:00:00 | | 2007-04-19 | 72,600 | 11.40 | 11.65 | 11.29 | 11.64 | 00:00:00 | | 2007-04-20 | 65,300 | 11.60 | 11.61 | 11.46 | 11.46 | 00:00:00 | | 2007-04-23 | 46,000 | 11.35 | 11.45 | 11.31 | 11.34 | 00:00:00 | | 2007-04-24 | 203,500 | 11.32 | 11.71 | 11.29 | 11.61 | 00:00:00 | | 2007-04-26 | 187,500 | 11.73 | 11.98 | 11.57 | 11.97 | 00:00:00 | | 2007-04-27 | 140,000 | 12.01 | 12.01 | 11.63 | 11.65 | 00:00:00 | | 2007-04-30 | 75,200 | 11.65 | 11.69 | 11.43 | 11.47 | 00:00:00 | | 2007-05-02 | 76,400 | 11.45 | 11.55 | 11.33 | 11.35 | 00:00:00 | | 2007-05-03 | 67,300 | 11.33 | 11.34 | 11.16 | 11.22 | 00:00:00 | | 2007-05-04 | 87,800 | 11.21 | 11.51 | 11.21 | 11.42 | 00:00:00 | | 2007-05-07 | 45,800 | 11.38 | 11.45 | 11.33 | 11.38 | 00:00:00 | | 2007-05-08 | 54,100 | 11.35 | 11.42 | 11.32 | 11.37 | 00:00:00 | | 2007-05-09 | 46,600 | 11.30 | 11.41 | 11.24 | 11.36 | 00:00:00 | | 2007-05-10 | 57,900 | 11.31 | 11.39 | 11.16 | 11.17 | 00:00:00 | | 2007-05-11 | 64,400 | 11.05 | 11.20 | 11.05 | 11.08 | 00:00:00 | | 2007-05-14 | 93,500 | 11.06 | 11.15 | 10.91 | 10.99 | 00:00:00 | | 2007-05-15 | 103,200 | 10.83 | 11.28 | 10.78 | 11.27 | 00:00:00 | | 2007-05-16 | 85,400 | 11.15 | 11.20 | 10.81 | 10.91 | 00:00:00 | | 2007-05-17 | 12,200 | 10.97 | 11.01 | 10.89 | 10.95 | 00:00:00 | | 2007-05-18 | 65,800 | 10.93 | 10.99 | 10.90 | 10.99 | 00:00:00 | | 2007-05-21 | 51,900 | 10.99 | 11.07 | 10.95 | 11.03 | 00:00:00 | | 2007-05-22 | 47,700 | 10.90 | 11.16 | 10.87 | 11.00 | 00:00:00 | | 2007-05-23 | 92,200 | 11.00 | 11.06 | 10.91 | 11.04 | 00:00:00 | | 2007-05-24 | 106,800 | 11.03 | 11.33 | 10.99 | 11.20 | 00:00:00 | | 2007-05-25 | 108,300 | 11.10 | 11.27 | 11.10 | 11.18 | 00:00:00 | | 2007-05-29 | 68,900 | 11.10 | 11.30 | 11.10 | 11.16 | 00:00:00 | | 2007-05-30 | 38,700 | 11.11 | 11.19 | 11.05 | 11.16 | 00:00:00 | | 2007-05-31 | 182,300 | 11.42 | 11.64 | 11.42 | 11.57 | 00:00:00 | | 2007-06-04 | 112,200 | 11.72 | 11.90 | 11.68 | 11.73 | 00:00:00 | | 2007-06-05 | 62,000 | 11.77 | 11.80 | 11.59 | 11.64 | 00:00:00 | | 2007-06-06 | 107,400 | 11.62 | 11.66 | 11.33 | 11.33 | 00:00:00 | | 2007-06-07 | 40,600 | 11.34 | 11.50 | 11.29 | 11.34 | 00:00:00 | | 2007-06-08 | 117,100 | 11.25 | 11.50 | 11.17 | 11.47 | 00:00:00 | | 2007-06-11 | 53,200 | 11.48 | 11.60 | 11.40 | 11.45 | 00:00:00 | | 2007-06-12 | 43,000 | 11.45 | 11.51 | 11.33 | 11.45 | 00:00:00 | | 2007-06-13 | 29,100 | 11.48 | 11.59 | 11.35 | 11.58 | 00:00:00 | | 2007-06-14 | 96,000 | 11.61 | 11.75 | 11.60 | 11.72 | 00:00:00 | | 2007-06-15 | 244,000 | 11.76 | 12.06 | 11.76 | 12.01 | 00:00:00 | | 2007-06-18 | 183,500 | 12.03 | 12.28 | 12.03 | 12.17 | 00:00:00 | | 2007-06-19 | 102,800 | 12.27 | 12.36 | 12.17 | 12.29 | 00:00:00 | | 2007-06-20 | 216,200 | 12.25 | 12.69 | 12.25 | 12.64 | 00:00:00 | | 2007-06-21 | 196,400 | 12.59 | 12.88 | 12.59 | 12.83 | 00:00:00 | | 2007-06-22 | 193,300 | 12.72 | 12.76 | 12.37 | 12.40 | 00:00:00 | | 2007-06-25 | 78,100 | 12.33 | 12.41 | 12.26 | 12.38 | 00:00:00 | | 2007-06-26 | 59,400 | 12.24 | 12.37 | 12.18 | 12.23 | 00:00:00 | | 2007-06-27 | 41,000 | 12.10 | 12.31 | 12.10 | 12.20 | 00:00:00 | | 2007-06-28 | 38,300 | 12.35 | 12.38 | 12.22 | 12.35 | 00:00:00 | | 2007-06-29 | 36,100 | 12.30 | 12.39 | 12.24 | 12.24 | 00:00:00 | | 2007-07-02 | 80,600 | 12.26 | 12.61 | 12.26 | 12.52 | 00:00:00 | | 2007-07-03 | 67,200 | 12.70 | 12.70 | 12.52 | 12.56 | 00:00:00 | | 2007-07-04 | 55,200 | 12.57 | 12.81 | 12.57 | 12.73 | 00:00:00 | | 2007-07-05 | 42,100 | 12.79 | 12.83 | 12.63 | 12.65 | 00:00:00 | | 2007-07-06 | 77,700 | 12.77 | 12.86 | 12.72 | 12.85 | 00:00:00 | | 2007-07-09 | 143,700 | 12.92 | 13.17 | 12.86 | 12.96 | 00:00:00 | | 2007-07-10 | 96,900 | 12.96 | 13.15 | 12.89 | 12.95 | 00:00:00 | | 2007-07-11 | 88,300 | 12.88 | 12.95 | 12.75 | 12.90 | 00:00:00 | | 2007-07-12 | 152,600 | 12.96 | 13.44 | 12.93 | 13.40 | 00:00:00 | | 2007-07-13 | 161,700 | 13.62 | 13.62 | 13.29 | 13.43 | 00:00:00 | | 2007-07-16 | 81,800 | 13.45 | 13.52 | 13.38 | 13.43 | 00:00:00 | | 2007-07-17 | 46,500 | 13.42 | 13.42 | 13.22 | 13.29 | 00:00:00 | | 2007-07-18 | 98,100 | 13.13 | 13.20 | 12.95 | 12.96 | 00:00:00 | | 2007-07-19 | 31,400 | 13.08 | 13.21 | 13.08 | 13.17 | 00:00:00 | | 2007-07-20 | 54,800 | 13.10 | 13.13 | 12.88 | 12.91 | 00:00:00 | | 2007-07-23 | 50,600 | 12.96 | 13.03 | 12.83 | 12.87 | 00:00:00 | | 2007-07-24 | 57,400 | 12.80 | 12.82 | 12.61 | 12.70 | 00:00:00 | | 2007-07-25 | 80,400 | 12.38 | 12.66 | 12.29 | 12.58 | 00:00:00 | | 2007-07-26 | 129,300 | 12.51 | 12.53 | 12.05 | 12.11 | 00:00:00 | | 2007-07-27 | 241,400 | 11.75 | 12.77 | 11.75 | 12.11 | 00:00:00 | | 2007-07-30 | 71,700 | 12.13 | 12.35 | 11.99 | 12.13 | 00:00:00 | | 2007-07-31 | 42,800 | 12.30 | 12.36 | 12.13 | 12.15 | 00:00:00 | | 2007-08-01 | 83,500 | 11.94 | 12.04 | 11.72 | 11.90 | 00:00:00 | | 2007-08-02 | 83,400 | 12.00 | 12.00 | 11.79 | 11.87 | 00:00:00 | | 2007-08-03 | 54,400 | 11.82 | 11.95 | 11.75 | 11.77 | 00:00:00 | | 2007-08-06 | 100,300 | 11.45 | 11.72 | 11.26 | 11.33 | 00:00:00 | | 2007-08-07 | 115,800 | 11.36 | 11.39 | 11.00 | 11.09 | 00:00:00 | | 2007-08-08 | 36,500 | 11.20 | 11.46 | 11.18 | 11.32 | 00:00:00 | | 2007-08-09 | 132,100 | 11.20 | 11.38 | 11.10 | 11.10 | 00:00:00 | | 2007-08-10 | 146,300 | 10.98 | 11.00 | 10.75 | 10.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
