|
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 | 2000-08-29 | 69,200 | 77.70 | 77.70 | 75.30 | 76.30 | 00:00:00 | 2000-08-30 | 64,700 | 76.00 | 76.25 | 74.50 | 74.60 | 00:00:00 | 2000-08-31 | 90,500 | 74.70 | 75.60 | 72.70 | 74.90 | 00:00:00 | 2000-09-01 | 102,100 | 75.05 | 75.50 | 74.35 | 74.85 | 00:00:00 | 2000-09-04 | 108,200 | 73.70 | 75.10 | 73.40 | 75.00 | 00:00:00 | 2000-09-05 | 75,700 | 74.80 | 75.30 | 73.70 | 74.20 | 00:00:00 | 2000-09-06 | 139,300 | 73.00 | 73.40 | 69.60 | 70.30 | 00:00:00 | 2000-09-07 | 141,100 | 69.70 | 71.50 | 68.20 | 71.00 | 00:00:00 | 2000-09-08 | 114,200 | 71.10 | 72.40 | 68.40 | 68.90 | 00:00:00 | 2000-09-11 | 161,400 | 69.20 | 69.20 | 67.30 | 68.30 | 00:00:00 | 2000-09-12 | 125,200 | 67.75 | 67.80 | 66.70 | 67.60 | 00:00:00 | 2000-09-13 | 258,200 | 67.00 | 67.10 | 63.80 | 64.15 | 00:00:00 | 2000-09-14 | 297,500 | 65.20 | 65.20 | 62.80 | 63.10 | 00:00:00 | 2000-09-15 | 251,000 | 63.80 | 64.95 | 61.50 | 61.90 | 00:00:00 | 2000-09-18 | 222,600 | 61.10 | 61.60 | 59.70 | 61.00 | 00:00:00 | 2000-09-19 | 167,100 | 60.00 | 61.20 | 59.80 | 61.20 | 00:00:00 | 2000-09-20 | 172,200 | 64.00 | 64.00 | 60.85 | 61.20 | 00:00:00 | 2000-09-21 | 205,900 | 61.00 | 61.10 | 58.05 | 58.45 | 00:00:00 | 2000-09-22 | 831,500 | 54.00 | 56.10 | 52.30 | 55.90 | 00:00:00 | 2000-09-25 | 522,100 | 58.00 | 58.00 | 55.40 | 55.80 | 00:00:00 | 2000-09-26 | 274,900 | 55.70 | 55.70 | 54.02 | 54.25 | 00:00:00 | 2000-09-27 | 205,200 | 55.00 | 56.70 | 54.10 | 56.40 | 00:00:00 | 2000-09-28 | 191,100 | 57.00 | 57.75 | 54.40 | 55.30 | 00:00:00 | 2000-09-29 | 243,400 | 55.50 | 57.00 | 54.60 | 54.70 | 00:00:00 | 2000-10-02 | 170,700 | 55.00 | 56.50 | 54.60 | 56.25 | 00:00:00 | 2000-10-03 | 0 | 56.25 | 56.25 | 56.25 | 56.25 | 00:00:00 | 2000-10-04 | 206,700 | 56.50 | 56.50 | 53.30 | 55.20 | 00:00:00 | 2000-10-05 | 153,700 | 56.50 | 58.30 | 55.80 | 56.60 | 00:00:00 | 2000-10-06 | 237,200 | 56.40 | 56.40 | 52.80 | 53.10 | 00:00:00 | 2000-10-09 | 261,800 | 53.70 | 53.70 | 50.55 | 52.70 | 00:00:00 | 2000-10-10 | 244,800 | 53.30 | 53.90 | 49.80 | 49.80 | 00:00:00 | 2000-10-11 | 295,400 | 49.00 | 49.60 | 46.30 | 48.50 | 00:00:00 | 2000-10-12 | 351,900 | 49.00 | 51.00 | 47.60 | 48.00 | 00:00:00 | 2000-10-13 | 272,300 | 48.00 | 51.80 | 47.40 | 51.60 | 00:00:00 | 2000-10-16 | 306,600 | 55.50 | 55.50 | 49.10 | 50.00 | 00:00:00 | 2000-10-17 | 311,300 | 48.50 | 48.65 | 46.40 | 46.70 | 00:00:00 | 2000-10-18 | 456,100 | 46.55 | 46.55 | 42.20 | 46.40 | 00:00:00 | 2000-10-19 | 280,700 | 47.60 | 50.70 | 47.10 | 50.60 | 00:00:00 | 2000-10-20 | 290,100 | 51.40 | 51.40 | 47.80 | 48.70 | 00:00:00 | 2000-10-23 | 150,300 | 49.90 | 49.90 | 47.10 | 48.60 | 00:00:00 | 2000-10-24 | 220,100 | 48.50 | 51.40 | 47.30 | 51.30 | 00:00:00 | 2000-10-25 | 245,600 | 49.50 | 50.10 | 47.25 | 48.85 | 00:00:00 | 2000-10-26 | 148,900 | 48.70 | 50.40 | 47.40 | 48.30 | 00:00:00 | 2000-10-27 | 170,700 | 49.20 | 50.65 | 47.50 | 48.20 | 00:00:00 | 2000-10-30 | 138,500 | 48.80 | 48.90 | 47.50 | 47.70 | 00:00:00 | 2000-10-31 | 0 | 47.70 | 47.70 | 47.70 | 47.70 | 00:00:00 | 2000-11-01 | 117,600 | 49.95 | 50.80 | 47.70 | 49.00 | 00:00:00 | 2000-11-02 | 168,700 | 48.90 | 51.30 | 48.90 | 50.90 | 00:00:00 | 2000-11-03 | 229,200 | 51.99 | 53.75 | 51.60 | 52.80 | 00:00:00 | 2000-11-06 | 306,300 | 53.90 | 55.30 | 53.60 | 54.50 | 00:00:00 | 2000-11-07 | 562,600 | 55.80 | 55.80 | 49.70 | 51.60 | 00:00:00 | 2000-11-08 | 338,900 | 51.50 | 51.50 | 48.30 | 48.60 | 00:00:00 | 2000-11-09 | 382,700 | 48.05 | 48.60 | 46.10 | 47.85 | 00:00:00 | 2000-11-10 | 419,100 | 47.30 | 47.40 | 43.30 | 44.10 | 00:00:00 | 2000-11-13 | 342,200 | 44.00 | 44.30 | 41.70 | 42.10 | 00:00:00 | 2000-11-14 | 0 | 42.10 | 42.10 | 42.10 | 42.10 | 00:00:00 | 2000-11-15 | 142,600 | 47.80 | 48.35 | 45.60 | 48.35 | 00:00:00 | 2000-11-16 | 136,500 | 47.70 | 48.00 | 44.70 | 46.70 | 00:00:00 | 2000-11-17 | 150,900 | 45.00 | 46.00 | 44.10 | 44.30 | 00:00:00 | 2000-11-20 | 163,600 | 45.00 | 45.40 | 43.00 | 44.80 | 00:00:00 | 2000-11-21 | 105,900 | 45.00 | 46.60 | 44.10 | 46.10 | 00:00:00 | 2000-11-22 | 113,900 | 46.00 | 46.00 | 42.61 | 43.30 | 00:00:00 | 2000-11-23 | 111,700 | 43.80 | 46.10 | 43.30 | 46.00 | 00:00:00 | 2000-11-24 | 221,200 | 46.70 | 50.70 | 46.30 | 49.70 | 00:00:00 | 2000-11-27 | 232,500 | 50.70 | 53.30 | 50.50 | 51.50 | 00:00:00 | 2000-11-28 | 126,500 | 51.00 | 51.00 | 47.70 | 48.00 | 00:00:00 | 2000-11-29 | 132,200 | 46.80 | 48.60 | 45.55 | 48.00 | 00:00:00 | 2000-11-30 | 203,100 | 45.30 | 45.90 | 43.80 | 44.50 | 00:00:00 | 2000-12-01 | 143,400 | 44.80 | 46.50 | 44.50 | 44.90 | 00:00:00 | 2000-12-04 | 100,000 | 45.30 | 45.30 | 43.70 | 44.55 | 00:00:00 | 2000-12-05 | 131,200 | 45.50 | 49.50 | 45.50 | 48.30 | 00:00:00 | 2000-12-06 | 243,000 | 50.95 | 52.30 | 49.70 | 50.80 | 00:00:00 | 2000-12-07 | 140,700 | 48.70 | 50.80 | 48.01 | 50.00 | 00:00:00 | 2000-12-08 | 125,200 | 48.50 | 51.90 | 48.50 | 51.25 | 00:00:00 | 2000-12-11 | 164,900 | 52.00 | 53.20 | 50.70 | 51.70 | 00:00:00 | 2000-12-12 | 97,900 | 52.80 | 53.05 | 51.20 | 52.80 | 00:00:00 | 2000-12-13 | 105,300 | 52.70 | 53.10 | 50.70 | 50.70 | 00:00:00 | 2000-12-14 | 217,600 | 50.00 | 50.20 | 46.30 | 47.70 | 00:00:00 | 2000-12-15 | 230,600 | 46.05 | 46.90 | 44.65 | 44.80 | 00:00:00 | 2000-12-18 | 203,200 | 44.30 | 45.20 | 43.10 | 43.80 | 00:00:00 | 2000-12-19 | 137,100 | 43.90 | 45.10 | 43.02 | 44.40 | 00:00:00 | 2000-12-20 | 311,200 | 43.00 | 43.45 | 40.75 | 41.40 | 00:00:00 | 2000-12-21 | 337,000 | 40.70 | 41.90 | 38.55 | 39.60 | 00:00:00 | 2000-12-22 | 222,000 | 40.30 | 40.70 | 39.01 | 40.25 | 00:00:00 | 2000-12-25 | 0 | 40.25 | 40.25 | 40.25 | 40.25 | 00:00:00 | 2000-12-26 | 0 | 40.25 | 40.25 | 40.25 | 40.25 | 00:00:00 | 2000-12-27 | 289,100 | 40.30 | 40.80 | 38.21 | 38.80 | 00:00:00 | 2000-12-28 | 281,800 | 38.80 | 39.70 | 37.55 | 38.30 | 00:00:00 | 2000-12-29 | 254,100 | 38.60 | 40.20 | 38.05 | 39.60 | 00:00:00 | 2001-01-01 | 0 | 39.60 | 39.60 | 39.60 | 39.60 | 00:00:00 | 2001-01-02 | 166,500 | 40.20 | 40.20 | 36.55 | 37.60 | 00:00:00 | 2001-01-03 | 315,700 | 36.90 | 36.90 | 34.40 | 34.80 | 00:00:00 | 2001-01-04 | 497,900 | 43.20 | 43.20 | 38.40 | 39.80 | 00:00:00 | 2001-01-05 | 122,000 | 38.90 | 40.65 | 38.40 | 39.30 | 00:00:00 | 2001-01-08 | 98,800 | 38.60 | 39.20 | 37.80 | 38.70 | 00:00:00 | 2001-01-09 | 99,800 | 39.50 | 40.30 | 37.80 | 39.80 | 00:00:00 | 2001-01-10 | 71,600 | 39.50 | 39.80 | 38.30 | 39.20 | 00:00:00 | 2001-01-11 | 94,100 | 38.90 | 40.40 | 38.30 | 40.25 | 00:00:00 | 2001-01-12 | 178,600 | 40.95 | 43.90 | 40.70 | 43.20 | 00:00:00 | 2001-01-15 | 101,700 | 42.90 | 44.60 | 42.20 | 43.05 | 00:00:00 | 2001-01-16 | 89,700 | 43.40 | 43.95 | 42.60 | 42.95 | 00:00:00 | 2001-01-17 | 129,000 | 43.50 | 45.80 | 43.10 | 45.30 | 00:00:00 | 2001-01-18 | 108,900 | 45.90 | 46.45 | 45.05 | 46.35 | 00:00:00 | 2001-01-19 | 313,000 | 48.00 | 50.90 | 47.52 | 47.75 | 00:00:00 | 2001-01-22 | 137,700 | 48.80 | 49.00 | 45.65 | 46.55 | 00:00:00 | 2001-01-23 | 69,700 | 46.20 | 46.70 | 45.60 | 46.70 | 00:00:00 | 2001-01-24 | 0 | 46.70 | 46.70 | 46.70 | 46.70 | 00:00:00 | 2001-01-25 | 124,600 | 47.30 | 47.50 | 45.30 | 46.25 | 00:00:00 | 2001-01-26 | 0 | 46.25 | 46.25 | 46.25 | 46.25 | 00:00:00 | 2001-01-29 | 86,100 | 45.15 | 45.45 | 44.15 | 44.80 | 00:00:00 | 2001-01-30 | 87,500 | 45.40 | 46.60 | 44.90 | 45.55 | 00:00:00 | 2001-01-31 | 125,500 | 45.05 | 48.80 | 45.05 | 48.00 | 00:00:00 | 2001-02-01 | 121,900 | 47.30 | 48.25 | 46.20 | 47.60 | 00:00:00 | 2001-02-02 | 94,200 | 46.80 | 47.40 | 44.80 | 45.35 | 00:00:00 | 2001-02-05 | 100,600 | 44.44 | 44.75 | 43.60 | 44.15 | 00:00:00 | 2001-02-06 | 101,800 | 43.80 | 43.99 | 42.60 | 43.45 | 00:00:00 | 2001-02-07 | 140,900 | 42.60 | 42.90 | 40.80 | 41.15 | 00:00:00 | 2001-02-08 | 91,700 | 41.10 | 42.40 | 40.80 | 41.15 | 00:00:00 | 2001-02-09 | 96,600 | 41.30 | 41.30 | 40.10 | 40.20 | 00:00:00 | 2001-02-12 | 77,200 | 40.30 | 41.80 | 40.20 | 41.20 | 00:00:00 | 2001-02-13 | 68,500 | 41.50 | 42.25 | 40.80 | 41.98 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|