|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-10 | 146,300 | 10.98 | 11.00 | 10.75 | 10.89 | 00:00:00 | | 2007-08-13 | 68,600 | 11.00 | 11.16 | 10.89 | 11.11 | 00:00:00 | | 2007-08-15 | 59,100 | 11.12 | 11.12 | 10.95 | 11.03 | 00:00:00 | | 2007-08-16 | 151,100 | 10.85 | 10.95 | 10.50 | 10.51 | 00:00:00 | | 2007-08-17 | 147,800 | 10.40 | 11.02 | 10.40 | 10.76 | 00:00:00 | | 2007-08-20 | 41,300 | 10.93 | 10.99 | 10.76 | 10.80 | 00:00:00 | | 2007-08-21 | 38,200 | 10.92 | 10.96 | 10.80 | 10.87 | 00:00:00 | | 2007-08-22 | 48,300 | 10.89 | 11.22 | 10.89 | 11.12 | 00:00:00 | | 2007-08-23 | 48,400 | 11.27 | 11.33 | 10.96 | 11.00 | 00:00:00 | | 2007-08-24 | 16,900 | 10.98 | 11.08 | 10.95 | 11.08 | 00:00:00 | | 2007-08-27 | 24,300 | 11.08 | 11.08 | 10.89 | 10.92 | 00:00:00 | | 2007-08-28 | 39,900 | 10.98 | 10.98 | 10.64 | 10.66 | 00:00:00 | | 2007-08-29 | 46,300 | 10.57 | 10.76 | 10.49 | 10.76 | 00:00:00 | | 2007-08-30 | 37,700 | 10.78 | 11.05 | 10.78 | 11.02 | 00:00:00 | | 2007-08-31 | 83,800 | 11.04 | 11.46 | 11.04 | 11.43 | 00:00:00 | | 2007-09-03 | 49,600 | 11.48 | 11.68 | 11.43 | 11.62 | 00:00:00 | | 2007-09-04 | 33,300 | 11.59 | 11.70 | 11.47 | 11.66 | 00:00:00 | | 2007-09-05 | 50,500 | 11.81 | 11.86 | 11.52 | 11.59 | 00:00:00 | | 2007-09-06 | 160,600 | 11.80 | 12.31 | 11.78 | 12.20 | 00:00:00 | | 2007-09-07 | 123,800 | 12.21 | 12.38 | 11.94 | 12.02 | 00:00:00 | | 2007-09-10 | 88,800 | 11.90 | 12.39 | 11.86 | 12.03 | 00:00:00 | | 2007-09-11 | 49,900 | 12.18 | 12.30 | 12.00 | 12.03 | 00:00:00 | | 2007-09-12 | 48,400 | 12.18 | 12.18 | 11.66 | 11.82 | 00:00:00 | | 2007-09-13 | 48,700 | 11.90 | 11.90 | 11.60 | 11.76 | 00:00:00 | | 2007-09-14 | 45,500 | 11.75 | 11.75 | 11.49 | 11.60 | 00:00:00 | | 2007-09-17 | 15,700 | 11.50 | 11.81 | 11.50 | 11.62 | 00:00:00 | | 2007-09-18 | 45,300 | 11.57 | 11.88 | 11.57 | 11.79 | 00:00:00 | | 2007-09-19 | 55,600 | 12.00 | 12.03 | 11.84 | 11.85 | 00:00:00 | | 2007-09-20 | 23,500 | 11.78 | 11.84 | 11.70 | 11.83 | 00:00:00 | | 2007-09-21 | 71,700 | 11.88 | 12.11 | 11.88 | 12.00 | 00:00:00 | | 2007-09-24 | 69,900 | 12.10 | 12.10 | 11.62 | 11.62 | 00:00:00 | | 2007-09-25 | 58,000 | 11.70 | 11.75 | 11.53 | 11.58 | 00:00:00 | | 2007-09-26 | 36,700 | 11.58 | 11.72 | 11.58 | 11.66 | 00:00:00 | | 2007-09-27 | 45,800 | 11.73 | 11.85 | 11.72 | 11.76 | 00:00:00 | | 2007-09-28 | 60,900 | 11.70 | 12.10 | 11.70 | 12.08 | 00:00:00 | | 2007-10-01 | 47,400 | 12.05 | 12.12 | 11.88 | 12.01 | 00:00:00 | | 2007-10-02 | 46,700 | 12.15 | 12.15 | 11.83 | 11.83 | 00:00:00 | | 2007-10-03 | 16,400 | 11.83 | 11.84 | 11.72 | 11.75 | 00:00:00 | | 2007-10-04 | 253,300 | 11.66 | 11.66 | 11.39 | 11.44 | 00:00:00 | | 2007-10-05 | 231,800 | 11.47 | 11.47 | 11.11 | 11.20 | 00:00:00 | | 2007-10-09 | 125,600 | 11.24 | 11.28 | 11.07 | 11.10 | 00:00:00 | | 2007-10-10 | 82,200 | 11.10 | 11.15 | 10.90 | 11.07 | 00:00:00 | | 2007-10-11 | 79,700 | 11.16 | 11.29 | 11.07 | 11.10 | 00:00:00 | | 2007-10-12 | 47,500 | 10.93 | 10.97 | 10.84 | 10.91 | 00:00:00 | | 2007-10-15 | 37,500 | 10.95 | 10.95 | 10.75 | 10.77 | 00:00:00 | | 2007-10-16 | 52,900 | 10.81 | 10.93 | 10.68 | 10.83 | 00:00:00 | | 2007-10-17 | 73,200 | 11.02 | 11.25 | 10.98 | 10.98 | 00:00:00 | | 2007-10-18 | 46,700 | 11.05 | 11.18 | 10.94 | 10.97 | 00:00:00 | | 2007-10-19 | 52,300 | 10.93 | 10.93 | 10.59 | 10.67 | 00:00:00 | | 2007-10-22 | 132,000 | 10.50 | 10.50 | 10.33 | 10.49 | 00:00:00 | | 2007-10-23 | 63,400 | 10.50 | 10.57 | 10.21 | 10.31 | 00:00:00 | | 2007-10-24 | 65,100 | 10.32 | 10.41 | 10.14 | 10.18 | 00:00:00 | | 2007-10-25 | 74,500 | 10.22 | 10.30 | 10.14 | 10.18 | 00:00:00 | | 2007-10-26 | 50,200 | 10.32 | 10.55 | 10.16 | 10.17 | 00:00:00 | | 2007-10-29 | 66,600 | 10.28 | 10.33 | 10.22 | 10.27 | 00:00:00 | | 2007-10-30 | 70,400 | 10.24 | 10.25 | 10.12 | 10.24 | 00:00:00 | | 2007-10-31 | 29,300 | 10.17 | 10.24 | 10.11 | 10.12 | 00:00:00 | | 2007-11-01 | 77,800 | 10.20 | 10.20 | 9.75 | 9.78 | 00:00:00 | | 2007-11-02 | 131,400 | 9.76 | 9.91 | 9.59 | 9.84 | 00:00:00 | | 2007-11-05 | 91,200 | 9.75 | 9.80 | 9.59 | 9.61 | 00:00:00 | | 2007-11-06 | 79,200 | 9.68 | 9.68 | 9.49 | 9.57 | 00:00:00 | | 2007-11-07 | 83,900 | 9.55 | 9.55 | 9.24 | 9.25 | 00:00:00 | | 2007-11-08 | 108,100 | 9.15 | 9.17 | 8.90 | 8.91 | 00:00:00 | | 2007-11-09 | 62,200 | 9.08 | 9.54 | 9.08 | 9.18 | 00:00:00 | | 2007-11-12 | 94,400 | 9.20 | 9.40 | 9.10 | 9.24 | 00:00:00 | | 2007-11-13 | 52,200 | 9.16 | 9.45 | 9.15 | 9.21 | 00:00:00 | | 2007-11-14 | 99,600 | 9.45 | 10.02 | 9.45 | 9.55 | 00:00:00 | | 2007-11-15 | 112,100 | 9.45 | 9.45 | 9.02 | 9.05 | 00:00:00 | | 2007-11-16 | 302,700 | 9.00 | 9.00 | 8.14 | 8.18 | 00:00:00 | | 2007-11-19 | 350,100 | 8.40 | 8.50 | 7.96 | 7.96 | 00:00:00 | | 2007-11-20 | 154,000 | 8.20 | 8.20 | 7.88 | 7.88 | 00:00:00 | | 2007-11-21 | 108,500 | 7.86 | 7.87 | 7.60 | 7.66 | 00:00:00 | | 2007-11-22 | 82,800 | 7.62 | 7.82 | 7.62 | 7.77 | 00:00:00 | | 2007-11-23 | 67,500 | 7.82 | 7.82 | 7.64 | 7.71 | 00:00:00 | | 2007-11-26 | 57,300 | 7.79 | 7.94 | 7.77 | 7.79 | 00:00:00 | | 2007-11-27 | 76,600 | 7.78 | 7.78 | 7.58 | 7.67 | 00:00:00 | | 2007-11-28 | 61,100 | 7.73 | 8.01 | 7.69 | 7.99 | 00:00:00 | | 2007-11-29 | 77,400 | 8.03 | 8.04 | 7.88 | 8.00 | 00:00:00 | | 2007-11-30 | 108,200 | 8.18 | 8.29 | 8.13 | 8.14 | 00:00:00 | | 2007-12-03 | 84,000 | 8.29 | 8.36 | 8.15 | 8.16 | 00:00:00 | | 2007-12-04 | 52,500 | 8.28 | 8.28 | 8.05 | 8.09 | 00:00:00 | | 2007-12-05 | 154,200 | 8.30 | 8.79 | 8.30 | 8.74 | 00:00:00 | | 2007-12-06 | 242,300 | 9.00 | 9.00 | 8.63 | 8.69 | 00:00:00 | | 2007-12-07 | 132,300 | 8.73 | 8.86 | 8.68 | 8.80 | 00:00:00 | | 2007-12-10 | 72,800 | 8.80 | 8.97 | 8.73 | 8.81 | 00:00:00 | | 2007-12-11 | 30,400 | 8.92 | 8.93 | 8.83 | 8.87 | 00:00:00 | | 2007-12-12 | 106,200 | 8.74 | 8.87 | 8.60 | 8.77 | 00:00:00 | | 2007-12-13 | 65,600 | 8.80 | 8.81 | 8.51 | 8.51 | 00:00:00 | | 2007-12-14 | 44,900 | 8.58 | 8.67 | 8.48 | 8.53 | 00:00:00 | | 2007-12-17 | 122,200 | 8.41 | 8.45 | 8.08 | 8.09 | 00:00:00 | | 2007-12-18 | 90,500 | 8.10 | 8.25 | 7.99 | 8.03 | 00:00:00 | | 2007-12-19 | 40,500 | 8.14 | 8.24 | 8.12 | 8.18 | 00:00:00 | | 2007-12-20 | 166,200 | 8.20 | 8.33 | 8.00 | 8.05 | 00:00:00 | | 2007-12-21 | 56,000 | 8.15 | 8.17 | 8.10 | 8.12 | 00:00:00 | | 2007-12-27 | 48,900 | 8.24 | 8.24 | 8.09 | 8.11 | 00:00:00 | | 2007-12-28 | 44,800 | 8.11 | 8.13 | 7.97 | 8.12 | 00:00:00 | | 2008-01-02 | 125,500 | 8.19 | 8.37 | 8.06 | 8.08 | 00:00:00 | | 2008-01-03 | 102,700 | 8.10 | 8.17 | 7.88 | 7.97 | 00:00:00 | | 2008-01-04 | 139,300 | 7.95 | 8.02 | 7.65 | 7.67 | 00:00:00 | | 2008-01-07 | 152,400 | 7.65 | 7.66 | 7.30 | 7.40 | 00:00:00 | | 2008-01-08 | 114,100 | 7.44 | 7.45 | 7.31 | 7.32 | 00:00:00 | | 2008-01-09 | 209,000 | 7.32 | 7.32 | 6.97 | 6.99 | 00:00:00 | | 2008-01-10 | 129,000 | 7.08 | 7.19 | 6.94 | 7.04 | 00:00:00 | | 2008-01-11 | 190,000 | 7.05 | 7.05 | 6.60 | 6.80 | 00:00:00 | | 2008-01-14 | 205,500 | 6.79 | 7.05 | 6.79 | 6.96 | 00:00:00 | | 2008-01-15 | 299,800 | 7.05 | 7.05 | 6.65 | 6.70 | 00:00:00 | | 2008-01-16 | 199,200 | 6.62 | 6.62 | 6.33 | 6.53 | 00:00:00 | | 2008-01-17 | 368,900 | 6.63 | 6.98 | 6.63 | 6.74 | 00:00:00 | | 2008-01-18 | 111,600 | 6.85 | 6.91 | 6.69 | 6.75 | 00:00:00 | | 2008-01-21 | 408,400 | 6.83 | 6.91 | 6.43 | 6.62 | 00:00:00 | | 2008-01-22 | 337,900 | 6.34 | 6.64 | 6.02 | 6.51 | 00:00:00 | | 2008-01-23 | 606,800 | 6.70 | 6.70 | 5.90 | 5.99 | 00:00:00 | | 2008-01-24 | 205,200 | 6.37 | 6.37 | 6.15 | 6.24 | 00:00:00 | | 2008-01-25 | 218,500 | 6.40 | 6.46 | 6.29 | 6.36 | 00:00:00 | | 2008-01-28 | 231,900 | 6.29 | 6.32 | 6.08 | 6.17 | 00:00:00 | | 2008-01-29 | 146,800 | 6.24 | 6.40 | 6.18 | 6.37 | 00:00:00 | | 2008-01-30 | 258,700 | 6.48 | 6.83 | 6.48 | 6.72 | 00:00:00 | | 2008-01-31 | 222,800 | 6.76 | 6.94 | 6.61 | 6.80 | 00:00:00 | | 2008-02-01 | 217,900 | 6.88 | 7.37 | 6.84 | 7.33 | 00:00:00 | | 2008-02-04 | 154,100 | 7.48 | 7.48 | 7.22 | 7.24 | 00:00:00 | | 2008-02-05 | 114,200 | 7.24 | 7.24 | 6.98 | 7.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
