|
 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 | | 2008-07-29 | 110,600 | 4.71 | 4.83 | 4.66 | 4.79 | 00:00:00 | | 2008-07-30 | 138,800 | 4.89 | 4.97 | 4.85 | 4.90 | 00:00:00 | | 2008-07-31 | 101,500 | 4.99 | 4.99 | 4.78 | 4.86 | 00:00:00 | | 2008-08-01 | 100,200 | 4.80 | 4.95 | 4.80 | 4.80 | 00:00:00 | | 2008-08-04 | 96,900 | 4.80 | 5.04 | 4.80 | 5.02 | 00:00:00 | | 2008-08-05 | 360,300 | 5.12 | 5.38 | 5.12 | 5.36 | 00:00:00 | | 2008-08-06 | 115,900 | 5.39 | 5.55 | 5.35 | 5.39 | 00:00:00 | | 2008-08-07 | 166,100 | 5.30 | 5.50 | 5.30 | 5.49 | 00:00:00 | | 2008-08-08 | 170,100 | 5.48 | 5.80 | 5.45 | 5.72 | 00:00:00 | | 2008-08-11 | 108,200 | 5.77 | 5.89 | 5.70 | 5.84 | 00:00:00 | | 2008-08-12 | 152,500 | 5.83 | 6.09 | 5.80 | 6.00 | 00:00:00 | | 2008-08-13 | 86,900 | 6.02 | 6.05 | 5.86 | 5.87 | 00:00:00 | | 2008-08-14 | 203,500 | 5.94 | 5.94 | 5.64 | 5.81 | 00:00:00 | | 2008-08-15 | 89,700 | 5.86 | 5.95 | 5.80 | 5.83 | 00:00:00 | | 2008-08-18 | 56,800 | 5.86 | 5.88 | 5.65 | 5.66 | 00:00:00 | | 2008-08-19 | 119,300 | 5.61 | 5.66 | 5.47 | 5.52 | 00:00:00 | | 2008-08-20 | 51,000 | 5.54 | 5.72 | 5.54 | 5.60 | 00:00:00 | | 2008-08-21 | 44,300 | 5.63 | 5.72 | 5.54 | 5.66 | 00:00:00 | | 2008-08-22 | 178,000 | 5.74 | 5.95 | 5.68 | 5.90 | 00:00:00 | | 2008-08-25 | 189,600 | 5.97 | 6.14 | 5.95 | 5.95 | 00:00:00 | | 2008-08-26 | 149,200 | 5.95 | 6.20 | 5.89 | 6.10 | 00:00:00 | | 2008-08-27 | 201,600 | 6.11 | 6.11 | 5.66 | 5.80 | 00:00:00 | | 2008-08-28 | 192,800 | 5.75 | 5.99 | 5.59 | 5.97 | 00:00:00 | | 2008-08-29 | 90,400 | 5.97 | 5.97 | 5.81 | 5.86 | 00:00:00 | | 2008-09-01 | 49,700 | 5.81 | 5.95 | 5.68 | 5.88 | 00:00:00 | | 2008-09-02 | 267,900 | 6.01 | 6.34 | 5.95 | 6.18 | 00:00:00 | | 2008-09-03 | 195,800 | 6.25 | 6.39 | 6.14 | 6.18 | 00:00:00 | | 2008-09-04 | 338,700 | 6.18 | 6.29 | 5.86 | 5.87 | 00:00:00 | | 2008-09-05 | 206,800 | 5.85 | 5.88 | 5.61 | 5.86 | 00:00:00 | | 2008-09-08 | 171,100 | 6.14 | 6.18 | 6.01 | 6.10 | 00:00:00 | | 2008-09-09 | 63,800 | 6.02 | 6.22 | 5.99 | 6.03 | 00:00:00 | | 2008-09-10 | 89,900 | 6.06 | 6.11 | 5.94 | 5.97 | 00:00:00 | | 2008-09-11 | 161,700 | 5.96 | 6.11 | 5.88 | 6.07 | 00:00:00 | | 2008-09-12 | 113,500 | 6.15 | 6.20 | 5.97 | 6.02 | 00:00:00 | | 2008-09-15 | 98,500 | 5.84 | 6.00 | 5.76 | 5.93 | 00:00:00 | | 2008-09-16 | 214,000 | 5.80 | 5.85 | 5.49 | 5.65 | 00:00:00 | | 2008-09-17 | 306,700 | 5.78 | 5.78 | 5.09 | 5.16 | 00:00:00 | | 2008-09-18 | 133,000 | 5.12 | 5.25 | 4.99 | 4.99 | 00:00:00 | | 2008-09-19 | 234,300 | 5.40 | 5.68 | 5.33 | 5.60 | 00:00:00 | | 2008-09-22 | 168,000 | 5.68 | 5.68 | 5.23 | 5.27 | 00:00:00 | | 2008-09-23 | 231,200 | 5.32 | 5.66 | 5.28 | 5.28 | 00:00:00 | | 2008-09-24 | 235,100 | 5.41 | 5.50 | 5.24 | 5.28 | 00:00:00 | | 2008-09-25 | 149,800 | 5.28 | 5.36 | 5.16 | 5.20 | 00:00:00 | | 2008-09-26 | 289,500 | 5.17 | 5.17 | 4.82 | 4.92 | 00:00:00 | | 2008-09-29 | 999,300 | 4.89 | 4.91 | 3.48 | 3.81 | 00:00:00 | | 2008-09-30 | 699,100 | 3.71 | 4.17 | 3.71 | 3.96 | 00:00:00 | | 2008-10-01 | 377,400 | 4.15 | 4.18 | 3.95 | 4.12 | 00:00:00 | | 2008-10-02 | 397,000 | 4.00 | 4.40 | 3.96 | 4.12 | 00:00:00 | | 2008-10-03 | 173,900 | 4.08 | 4.17 | 3.92 | 4.15 | 00:00:00 | | 2008-10-06 | 549,500 | 3.90 | 3.92 | 3.66 | 3.68 | 00:00:00 | | 2008-10-07 | 341,300 | 4.01 | 4.03 | 3.68 | 3.83 | 00:00:00 | | 2008-10-08 | 423,800 | 3.66 | 3.86 | 3.52 | 3.63 | 00:00:00 | | 2008-10-09 | 891,500 | 3.80 | 3.80 | 3.16 | 3.23 | 00:00:00 | | 2008-10-10 | 884,500 | 2.88 | 2.98 | 2.51 | 2.77 | 00:00:00 | | 2008-10-13 | 1,038,800 | 3.21 | 3.24 | 3.06 | 3.19 | 00:00:00 | | 2008-10-14 | 1,564,300 | 3.35 | 3.35 | 2.64 | 2.87 | 00:00:00 | | 2008-10-15 | 1,015,000 | 2.87 | 2.91 | 2.39 | 2.43 | 00:00:00 | | 2008-10-16 | 913,100 | 2.30 | 2.69 | 2.20 | 2.58 | 00:00:00 | | 2008-10-17 | 633,700 | 2.80 | 2.84 | 2.54 | 2.75 | 00:00:00 | | 2008-10-20 | 281,300 | 2.84 | 2.84 | 2.63 | 2.78 | 00:00:00 | | 2008-10-21 | 405,800 | 2.75 | 2.77 | 2.57 | 2.58 | 00:00:00 | | 2008-10-22 | 246,900 | 2.58 | 2.74 | 2.58 | 2.68 | 00:00:00 | | 2008-10-23 | 452,100 | 2.70 | 2.70 | 2.49 | 2.52 | 00:00:00 | | 2008-10-24 | 558,900 | 2.46 | 2.46 | 2.18 | 2.38 | 00:00:00 | | 2008-10-27 | 329,700 | 2.26 | 2.27 | 2.11 | 2.16 | 00:00:00 | | 2008-10-28 | 463,200 | 2.25 | 2.25 | 1.88 | 2.10 | 00:00:00 | | 2008-10-29 | 357,500 | 2.19 | 2.38 | 2.19 | 2.38 | 00:00:00 | | 2008-10-30 | 335,300 | 2.47 | 2.52 | 2.39 | 2.45 | 00:00:00 | | 2008-10-31 | 236,500 | 2.48 | 2.49 | 2.33 | 2.47 | 00:00:00 | | 2008-11-03 | 350,000 | 2.59 | 2.73 | 2.52 | 2.71 | 00:00:00 | | 2008-11-04 | 644,000 | 2.74 | 3.05 | 2.71 | 3.03 | 00:00:00 | | 2008-11-05 | 806,100 | 3.12 | 3.12 | 2.65 | 2.78 | 00:00:00 | | 2008-11-06 | 502,600 | 2.71 | 2.82 | 2.56 | 2.57 | 00:00:00 | | 2008-11-07 | 259,900 | 2.56 | 2.74 | 2.53 | 2.69 | 00:00:00 | | 2008-11-10 | 235,600 | 2.79 | 2.81 | 2.58 | 2.59 | 00:00:00 | | 2008-11-11 | 335,300 | 2.52 | 2.62 | 2.41 | 2.47 | 00:00:00 | | 2008-11-12 | 269,700 | 2.54 | 2.56 | 2.27 | 2.33 | 00:00:00 | | 2008-11-13 | 313,600 | 2.27 | 2.32 | 2.18 | 2.18 | 00:00:00 | | 2008-11-14 | 220,900 | 2.42 | 2.42 | 2.18 | 2.23 | 00:00:00 | | 2008-11-17 | 209,700 | 2.28 | 2.30 | 2.13 | 2.22 | 00:00:00 | | 2008-11-18 | 288,700 | 2.18 | 2.18 | 2.01 | 2.09 | 00:00:00 | | 2008-11-19 | 644,800 | 2.09 | 2.14 | 1.87 | 1.88 | 00:00:00 | | 2008-11-20 | 403,500 | 1.83 | 1.83 | 1.71 | 1.78 | 00:00:00 | | 2008-11-21 | 496,300 | 1.79 | 1.83 | 1.67 | 1.73 | 00:00:00 | | 2008-11-24 | 541,400 | 1.85 | 1.91 | 1.75 | 1.88 | 00:00:00 | | 2008-11-25 | 431,400 | 1.95 | 2.13 | 1.90 | 2.03 | 00:00:00 | | 2008-11-26 | 309,400 | 2.06 | 2.06 | 1.91 | 2.02 | 00:00:00 | | 2008-11-27 | 380,600 | 2.06 | 2.06 | 1.91 | 1.92 | 00:00:00 | | 2008-11-28 | 493,400 | 1.92 | 1.92 | 1.73 | 1.85 | 00:00:00 | | 2008-12-01 | 563,800 | 1.87 | 1.89 | 1.68 | 1.68 | 00:00:00 | | 2008-12-02 | 552,900 | 1.69 | 1.75 | 1.62 | 1.69 | 00:00:00 | | 2008-12-03 | 6,615,700 | 1.50 | 1.50 | 0.94 | 1.05 | 00:00:00 | | 2008-12-04 | 3,143,000 | 1.00 | 1.09 | 0.95 | 0.96 | 00:00:00 | | 2008-12-05 | 1,674,800 | 0.98 | 1.01 | 0.92 | 0.94 | 00:00:00 | | 2008-12-08 | 1,584,500 | 1.01 | 1.01 | 0.84 | 0.88 | 00:00:00 | | 2008-12-09 | 2,287,600 | 0.85 | 0.86 | 0.77 | 0.79 | 00:00:00 | | 2008-12-10 | 1,421,300 | 0.83 | 0.84 | 0.75 | 0.78 | 00:00:00 | | 2008-12-11 | 2,240,100 | 0.77 | 0.78 | 0.67 | 0.69 | 00:00:00 | | 2008-12-12 | 1,542,600 | 0.68 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2008-12-15 | 2,159,100 | 0.69 | 0.71 | 0.66 | 0.67 | 00:00:00 | | 2008-12-16 | 1,954,200 | 0.68 | 0.71 | 0.64 | 0.68 | 00:00:00 | | 2008-12-17 | 1,415,000 | 0.69 | 0.69 | 0.62 | 0.67 | 00:00:00 | | 2008-12-18 | 1,153,700 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2008-12-19 | 1,628,100 | 0.68 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2008-12-22 | 2,940,800 | 0.80 | 0.80 | 0.69 | 0.70 | 00:00:00 | | 2008-12-23 | 2,873,500 | 0.73 | 0.84 | 0.71 | 0.81 | 00:00:00 | | 2008-12-29 | 3,070,700 | 0.85 | 0.87 | 0.81 | 0.84 | 00:00:00 | | 2008-12-30 | 2,872,500 | 0.86 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2009-01-02 | 869,500 | 1.00 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2009-01-05 | 2,549,200 | 1.00 | 1.18 | 0.98 | 1.14 | 00:00:00 | | 2009-01-06 | 1,442,200 | 1.16 | 1.21 | 1.14 | 1.17 | 00:00:00 | | 2009-01-07 | 1,755,700 | 1.18 | 1.26 | 1.15 | 1.18 | 00:00:00 | | 2009-01-08 | 1,607,800 | 1.14 | 1.16 | 1.04 | 1.05 | 00:00:00 | | 2009-01-09 | 1,119,600 | 1.03 | 1.03 | 0.94 | 0.96 | 00:00:00 | | 2009-01-12 | 427,400 | 0.94 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2009-01-13 | 831,300 | 0.90 | 0.98 | 0.88 | 0.93 | 00:00:00 | | 2009-01-14 | 531,400 | 0.95 | 0.98 | 0.87 | 0.88 | 00:00:00 | | 2009-01-15 | 588,400 | 0.87 | 0.90 | 0.81 | 0.84 | 00:00:00 | | 2009-01-16 | 2,278,600 | 0.87 | 0.92 | 0.68 | 0.74 | 00:00:00 | | 2009-01-19 | 1,444,500 | 0.75 | 0.84 | 0.74 | 0.82 | 00:00:00 | | 2009-01-20 | 969,900 | 0.84 | 0.84 | 0.71 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
