|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-05 | 114,200 | 7.24 | 7.24 | 6.98 | 7.01 | 00:00:00 | 2008-02-06 | 247,600 | 6.82 | 6.97 | 6.58 | 6.71 | 00:00:00 | 2008-02-07 | 1,386,900 | 6.12 | 6.25 | 5.42 | 5.83 | 00:00:00 | 2008-02-08 | 435,400 | 5.96 | 5.96 | 5.58 | 5.62 | 00:00:00 | 2008-02-11 | 250,200 | 5.59 | 5.75 | 5.53 | 5.75 | 00:00:00 | 2008-02-12 | 255,200 | 5.80 | 5.81 | 5.60 | 5.70 | 00:00:00 | 2008-02-13 | 156,600 | 5.73 | 5.84 | 5.64 | 5.83 | 00:00:00 | 2008-02-14 | 274,400 | 5.94 | 5.94 | 5.65 | 5.65 | 00:00:00 | 2008-02-15 | 400,500 | 5.67 | 5.72 | 5.39 | 5.47 | 00:00:00 | 2008-02-18 | 105,000 | 5.54 | 5.60 | 5.47 | 5.50 | 00:00:00 | 2008-02-19 | 287,500 | 5.57 | 5.57 | 5.37 | 5.42 | 00:00:00 | 2008-02-20 | 283,500 | 5.36 | 5.55 | 5.29 | 5.46 | 00:00:00 | 2008-02-21 | 138,000 | 5.60 | 5.60 | 5.38 | 5.41 | 00:00:00 | 2008-02-22 | 214,500 | 5.41 | 5.45 | 5.29 | 5.31 | 00:00:00 | 2008-02-25 | 157,300 | 5.40 | 5.42 | 5.31 | 5.33 | 00:00:00 | 2008-02-26 | 131,400 | 5.41 | 5.51 | 5.39 | 5.49 | 00:00:00 | 2008-02-27 | 122,300 | 5.50 | 5.51 | 5.37 | 5.42 | 00:00:00 | 2008-02-28 | 160,900 | 5.42 | 5.45 | 5.30 | 5.32 | 00:00:00 | 2008-02-29 | 151,200 | 5.34 | 5.37 | 5.22 | 5.35 | 00:00:00 | 2008-03-03 | 112,800 | 5.29 | 5.37 | 5.25 | 5.35 | 00:00:00 | 2008-03-04 | 336,500 | 5.32 | 5.34 | 5.05 | 5.06 | 00:00:00 | 2008-03-05 | 137,400 | 5.18 | 5.18 | 5.11 | 5.11 | 00:00:00 | 2008-03-06 | 252,900 | 5.13 | 5.13 | 4.89 | 4.90 | 00:00:00 | 2008-03-07 | 224,100 | 4.86 | 4.95 | 4.82 | 4.85 | 00:00:00 | 2008-03-10 | 174,600 | 4.83 | 4.88 | 4.73 | 4.76 | 00:00:00 | 2008-03-11 | 143,400 | 4.71 | 4.79 | 4.67 | 4.70 | 00:00:00 | 2008-03-12 | 170,600 | 4.84 | 4.84 | 4.73 | 4.73 | 00:00:00 | 2008-03-13 | 219,000 | 4.67 | 4.68 | 4.54 | 4.57 | 00:00:00 | 2008-03-14 | 156,200 | 4.58 | 4.70 | 4.42 | 4.46 | 00:00:00 | 2008-03-18 | 98,900 | 4.24 | 4.32 | 4.20 | 4.31 | 00:00:00 | 2008-03-19 | 76,600 | 4.40 | 4.42 | 4.17 | 4.17 | 00:00:00 | 2008-03-20 | 103,300 | 4.16 | 4.25 | 4.07 | 4.07 | 00:00:00 | 2008-03-25 | 210,400 | 4.43 | 4.54 | 4.26 | 4.50 | 00:00:00 | 2008-03-26 | 128,900 | 4.47 | 4.60 | 4.39 | 4.41 | 00:00:00 | 2008-03-27 | 76,800 | 4.46 | 4.57 | 4.41 | 4.44 | 00:00:00 | 2008-03-28 | 37,500 | 4.50 | 4.50 | 4.38 | 4.40 | 00:00:00 | 2008-03-31 | 72,700 | 4.41 | 4.51 | 4.34 | 4.47 | 00:00:00 | 2008-04-01 | 211,600 | 4.55 | 4.89 | 4.51 | 4.89 | 00:00:00 | 2008-04-02 | 295,400 | 5.04 | 5.11 | 4.92 | 5.04 | 00:00:00 | 2008-04-03 | 185,900 | 5.07 | 5.10 | 4.82 | 4.94 | 00:00:00 | 2008-04-04 | 70,700 | 4.88 | 4.97 | 4.84 | 4.97 | 00:00:00 | 2008-04-07 | 102,400 | 5.09 | 5.10 | 4.98 | 5.10 | 00:00:00 | 2008-04-08 | 314,700 | 4.94 | 4.94 | 4.69 | 4.75 | 00:00:00 | 2008-04-09 | 111,200 | 4.73 | 4.87 | 4.65 | 4.68 | 00:00:00 | 2008-04-10 | 123,900 | 4.66 | 4.67 | 4.48 | 4.65 | 00:00:00 | 2008-04-11 | 95,400 | 4.78 | 4.80 | 4.60 | 4.70 | 00:00:00 | 2008-04-14 | 39,900 | 4.65 | 4.69 | 4.55 | 4.67 | 00:00:00 | 2008-04-15 | 101,000 | 4.65 | 4.70 | 4.56 | 4.62 | 00:00:00 | 2008-04-16 | 173,100 | 4.72 | 5.05 | 4.72 | 5.03 | 00:00:00 | 2008-04-17 | 180,500 | 5.08 | 5.19 | 4.90 | 4.96 | 00:00:00 | 2008-04-18 | 153,600 | 5.03 | 5.26 | 4.96 | 5.24 | 00:00:00 | 2008-04-21 | 253,700 | 5.24 | 5.53 | 4.98 | 5.07 | 00:00:00 | 2008-04-22 | 177,200 | 4.85 | 5.24 | 4.81 | 5.06 | 00:00:00 | 2008-04-23 | 344,600 | 5.26 | 5.65 | 5.26 | 5.53 | 00:00:00 | 2008-04-24 | 300,600 | 5.71 | 5.88 | 5.53 | 5.80 | 00:00:00 | 2008-04-25 | 172,900 | 5.85 | 5.94 | 5.72 | 5.82 | 00:00:00 | 2008-04-28 | 127,900 | 5.90 | 6.00 | 5.83 | 5.96 | 00:00:00 | 2008-04-29 | 114,000 | 5.92 | 6.09 | 5.90 | 6.06 | 00:00:00 | 2008-04-30 | 77,400 | 6.04 | 6.08 | 5.93 | 5.99 | 00:00:00 | 2008-05-02 | 215,000 | 6.19 | 6.34 | 6.12 | 6.29 | 00:00:00 | 2008-05-05 | 107,200 | 6.30 | 6.33 | 6.23 | 6.32 | 00:00:00 | 2008-05-06 | 302,800 | 6.30 | 6.80 | 6.29 | 6.51 | 00:00:00 | 2008-05-07 | 181,600 | 6.55 | 6.75 | 6.55 | 6.64 | 00:00:00 | 2008-05-08 | 156,500 | 6.61 | 6.62 | 6.48 | 6.57 | 00:00:00 | 2008-05-09 | 129,200 | 6.55 | 6.55 | 6.34 | 6.43 | 00:00:00 | 2008-05-12 | 38,700 | 6.45 | 6.58 | 6.45 | 6.58 | 00:00:00 | 2008-05-13 | 142,800 | 6.52 | 6.78 | 6.52 | 6.74 | 00:00:00 | 2008-05-14 | 151,900 | 6.77 | 6.93 | 6.69 | 6.77 | 00:00:00 | 2008-05-15 | 122,500 | 6.90 | 6.90 | 6.73 | 6.87 | 00:00:00 | 2008-05-16 | 148,900 | 6.89 | 7.07 | 6.86 | 6.95 | 00:00:00 | 2008-05-19 | 158,800 | 7.01 | 7.15 | 6.99 | 7.14 | 00:00:00 | 2008-05-20 | 303,400 | 7.06 | 7.06 | 6.65 | 6.66 | 00:00:00 | 2008-05-21 | 370,400 | 6.63 | 6.75 | 6.23 | 6.27 | 00:00:00 | 2008-05-22 | 162,300 | 6.20 | 6.61 | 6.16 | 6.61 | 00:00:00 | 2008-05-23 | 86,900 | 6.58 | 6.58 | 6.26 | 6.29 | 00:00:00 | 2008-05-26 | 235,200 | 6.36 | 6.36 | 6.08 | 6.33 | 00:00:00 | 2008-05-27 | 266,500 | 6.33 | 6.37 | 5.85 | 6.05 | 00:00:00 | 2008-05-28 | 134,400 | 6.11 | 6.30 | 6.04 | 6.25 | 00:00:00 | 2008-05-29 | 334,900 | 5.95 | 5.95 | 5.56 | 5.66 | 00:00:00 | 2008-05-30 | 116,500 | 5.66 | 5.84 | 5.65 | 5.80 | 00:00:00 | 2008-06-02 | 55,600 | 5.77 | 5.80 | 5.60 | 5.65 | 00:00:00 | 2008-06-03 | 118,900 | 5.64 | 6.19 | 5.64 | 6.08 | 00:00:00 | 2008-06-04 | 92,100 | 5.95 | 6.24 | 5.95 | 6.21 | 00:00:00 | 2008-06-05 | 100,300 | 6.29 | 6.32 | 6.18 | 6.25 | 00:00:00 | 2008-06-06 | 147,500 | 6.30 | 6.44 | 6.05 | 6.07 | 00:00:00 | 2008-06-10 | 60,900 | 5.88 | 5.94 | 5.75 | 5.92 | 00:00:00 | 2008-06-11 | 78,800 | 5.95 | 6.10 | 5.90 | 5.95 | 00:00:00 | 2008-06-12 | 143,500 | 5.94 | 6.33 | 5.85 | 6.30 | 00:00:00 | 2008-06-13 | 121,400 | 6.25 | 6.39 | 6.15 | 6.30 | 00:00:00 | 2008-06-16 | 139,000 | 6.37 | 6.52 | 6.32 | 6.51 | 00:00:00 | 2008-06-17 | 152,700 | 6.53 | 6.79 | 6.53 | 6.65 | 00:00:00 | 2008-06-18 | 58,100 | 6.65 | 6.69 | 6.60 | 6.61 | 00:00:00 | 2008-06-19 | 86,500 | 6.53 | 6.65 | 6.44 | 6.56 | 00:00:00 | 2008-06-20 | 78,900 | 6.59 | 6.60 | 6.26 | 6.27 | 00:00:00 | 2008-06-23 | 57,200 | 6.26 | 6.38 | 6.15 | 6.18 | 00:00:00 | 2008-06-24 | 129,600 | 6.12 | 6.18 | 5.90 | 6.04 | 00:00:00 | 2008-06-25 | 59,700 | 6.00 | 6.16 | 6.00 | 6.16 | 00:00:00 | 2008-06-26 | 109,000 | 6.14 | 6.20 | 5.73 | 5.75 | 00:00:00 | 2008-06-27 | 123,900 | 5.79 | 5.79 | 5.54 | 5.65 | 00:00:00 | 2008-06-30 | 72,300 | 5.64 | 5.67 | 5.42 | 5.52 | 00:00:00 | 2008-07-01 | 366,600 | 5.40 | 5.41 | 4.74 | 4.81 | 00:00:00 | 2008-07-02 | 243,200 | 4.90 | 4.93 | 4.54 | 4.69 | 00:00:00 | 2008-07-03 | 212,900 | 4.65 | 4.76 | 4.44 | 4.65 | 00:00:00 | 2008-07-04 | 111,000 | 4.69 | 4.93 | 4.62 | 4.77 | 00:00:00 | 2008-07-07 | 135,200 | 4.94 | 4.94 | 4.67 | 4.70 | 00:00:00 | 2008-07-08 | 164,400 | 4.63 | 4.65 | 4.48 | 4.58 | 00:00:00 | 2008-07-09 | 174,900 | 4.66 | 4.84 | 4.61 | 4.76 | 00:00:00 | 2008-07-10 | 142,300 | 4.70 | 4.76 | 4.60 | 4.64 | 00:00:00 | 2008-07-11 | 153,600 | 4.64 | 4.65 | 4.38 | 4.40 | 00:00:00 | 2008-07-14 | 94,600 | 4.53 | 4.59 | 4.44 | 4.50 | 00:00:00 | 2008-07-15 | 207,100 | 4.48 | 4.48 | 4.22 | 4.42 | 00:00:00 | 2008-07-16 | 154,600 | 4.38 | 4.53 | 4.30 | 4.51 | 00:00:00 | 2008-07-17 | 266,600 | 4.65 | 5.01 | 4.62 | 4.92 | 00:00:00 | 2008-07-18 | 316,800 | 4.95 | 5.35 | 4.84 | 5.29 | 00:00:00 | 2008-07-21 | 152,600 | 5.33 | 5.42 | 5.19 | 5.22 | 00:00:00 | 2008-07-22 | 388,700 | 5.10 | 5.10 | 4.68 | 4.82 | 00:00:00 | 2008-07-23 | 316,700 | 4.99 | 5.15 | 4.92 | 5.05 | 00:00:00 | 2008-07-24 | 234,500 | 5.13 | 5.15 | 4.80 | 4.85 | 00:00:00 | 2008-07-25 | 210,100 | 4.80 | 5.10 | 4.65 | 5.03 | 00:00:00 | 2008-07-28 | 87,600 | 5.08 | 5.08 | 4.80 | 4.83 | 00:00:00 | 2008-07-29 | 110,600 | 4.71 | 4.83 | 4.66 | 4.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|