|
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 | 2009-01-20 | 969,900 | 0.84 | 0.84 | 0.71 | 0.74 | 00:00:00 | 2009-01-21 | 623,700 | 0.73 | 0.76 | 0.71 | 0.75 | 00:00:00 | 2009-01-22 | 827,900 | 0.79 | 0.79 | 0.69 | 0.71 | 00:00:00 | 2009-01-23 | 1,411,800 | 0.70 | 0.71 | 0.64 | 0.68 | 00:00:00 | 2009-01-26 | 1,136,600 | 0.65 | 0.65 | 0.59 | 0.64 | 00:00:00 | 2009-01-27 | 565,000 | 0.64 | 0.69 | 0.63 | 0.69 | 00:00:00 | 2009-01-28 | 755,400 | 0.70 | 0.74 | 0.69 | 0.73 | 00:00:00 | 2009-01-29 | 838,800 | 0.72 | 0.74 | 0.69 | 0.71 | 00:00:00 | 2009-01-30 | 306,900 | 0.70 | 0.73 | 0.67 | 0.70 | 00:00:00 | 2009-02-02 | 362,200 | 0.68 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2009-02-03 | 721,700 | 0.68 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2009-02-04 | 442,600 | 0.68 | 0.69 | 0.63 | 0.67 | 00:00:00 | 2009-02-05 | 904,200 | 0.66 | 0.73 | 0.64 | 0.72 | 00:00:00 | 2009-02-06 | 2,029,900 | 0.72 | 0.83 | 0.72 | 0.81 | 00:00:00 | 2009-02-09 | 1,066,900 | 0.81 | 0.88 | 0.81 | 0.86 | 00:00:00 | 2009-02-10 | 926,100 | 0.83 | 0.86 | 0.77 | 0.79 | 00:00:00 | 2009-02-11 | 496,700 | 0.77 | 0.79 | 0.75 | 0.76 | 00:00:00 | 2009-02-12 | 646,200 | 0.75 | 0.76 | 0.70 | 0.74 | 00:00:00 | 2009-02-13 | 608,000 | 0.73 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2009-02-16 | 516,400 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2009-02-17 | 357,600 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-02-18 | 534,900 | 0.69 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2009-02-19 | 861,100 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | 2009-02-20 | 970,000 | 0.62 | 0.64 | 0.59 | 0.61 | 00:00:00 | 2009-02-23 | 1,237,900 | 0.61 | 0.62 | 0.53 | 0.53 | 00:00:00 | 2009-02-24 | 769,900 | 0.55 | 0.56 | 0.51 | 0.52 | 00:00:00 | 2009-02-25 | 673,000 | 0.54 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2009-02-26 | 1,441,300 | 0.54 | 0.54 | 0.47 | 0.49 | 00:00:00 | 2009-02-27 | 825,600 | 0.48 | 0.52 | 0.47 | 0.49 | 00:00:00 | 2009-03-02 | 572,800 | 0.46 | 0.52 | 0.46 | 0.50 | 00:00:00 | 2009-03-03 | 548,300 | 0.51 | 0.51 | 0.47 | 0.49 | 00:00:00 | 2009-03-04 | 445,100 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2009-03-05 | 387,500 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2009-03-06 | 1,383,000 | 0.47 | 0.47 | 0.41 | 0.41 | 00:00:00 | 2009-03-09 | 1,187,800 | 0.43 | 0.44 | 0.38 | 0.40 | 00:00:00 | 2009-03-10 | 719,500 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2009-03-11 | 1,310,200 | 0.41 | 0.45 | 0.40 | 0.43 | 00:00:00 | 2009-03-12 | 586,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2009-03-13 | 1,025,100 | 0.49 | 0.50 | 0.46 | 0.47 | 00:00:00 | 2009-03-16 | 1,145,400 | 0.49 | 0.55 | 0.49 | 0.55 | 00:00:00 | 2009-03-17 | 848,200 | 0.55 | 0.57 | 0.52 | 0.54 | 00:00:00 | 2009-03-18 | 1,346,900 | 0.56 | 0.63 | 0.56 | 0.61 | 00:00:00 | 2009-03-19 | 1,588,500 | 0.65 | 0.71 | 0.63 | 0.68 | 00:00:00 | 2009-03-20 | 1,411,800 | 0.69 | 0.69 | 0.61 | 0.68 | 00:00:00 | 2009-03-23 | 1,412,700 | 0.70 | 0.80 | 0.69 | 0.80 | 00:00:00 | 2009-03-24 | 1,878,600 | 0.83 | 0.95 | 0.83 | 0.92 | 00:00:00 | 2009-03-25 | 1,406,500 | 0.90 | 0.93 | 0.88 | 0.89 | 00:00:00 | 2009-03-26 | 1,008,000 | 0.89 | 0.93 | 0.87 | 0.91 | 00:00:00 | 2009-03-27 | 1,587,500 | 0.93 | 0.93 | 0.79 | 0.81 | 00:00:00 | 2009-03-30 | 838,500 | 0.78 | 0.83 | 0.69 | 0.78 | 00:00:00 | 2009-03-31 | 580,200 | 0.76 | 0.88 | 0.76 | 0.88 | 00:00:00 | 2009-04-01 | 583,400 | 0.87 | 0.87 | 0.81 | 0.85 | 00:00:00 | 2009-04-02 | 1,083,800 | 0.87 | 0.93 | 0.87 | 0.89 | 00:00:00 | 2009-04-03 | 557,200 | 0.89 | 0.93 | 0.88 | 0.92 | 00:00:00 | 2009-04-06 | 2,267,600 | 0.96 | 1.14 | 0.96 | 1.12 | 00:00:00 | 2009-04-07 | 1,767,700 | 1.16 | 1.24 | 1.08 | 1.09 | 00:00:00 | 2009-04-08 | 1,208,200 | 1.04 | 1.25 | 1.03 | 1.24 | 00:00:00 | 2009-04-09 | 3,044,400 | 1.25 | 1.38 | 1.23 | 1.32 | 00:00:00 | 2009-04-14 | 1,846,800 | 1.34 | 1.52 | 1.27 | 1.33 | 00:00:00 | 2009-04-15 | 1,390,700 | 1.32 | 1.46 | 1.29 | 1.38 | 00:00:00 | 2009-04-16 | 1,087,300 | 1.44 | 1.50 | 1.39 | 1.50 | 00:00:00 | 2009-04-17 | 1,907,200 | 1.52 | 1.69 | 1.52 | 1.68 | 00:00:00 | 2009-04-20 | 2,373,000 | 1.73 | 1.83 | 1.56 | 1.61 | 00:00:00 | 2009-04-21 | 2,337,100 | 1.56 | 1.72 | 1.38 | 1.67 | 00:00:00 | 2009-04-22 | 1,258,300 | 1.72 | 1.78 | 1.65 | 1.75 | 00:00:00 | 2009-04-23 | 1,740,700 | 1.75 | 1.94 | 1.73 | 1.87 | 00:00:00 | 2009-04-24 | 922,000 | 1.90 | 1.96 | 1.82 | 1.86 | 00:00:00 | 2009-04-27 | 1,015,500 | 1.82 | 1.85 | 1.74 | 1.81 | 00:00:00 | 2009-04-28 | 893,500 | 1.77 | 1.77 | 1.66 | 1.72 | 00:00:00 | 2009-04-29 | 920,000 | 1.75 | 1.90 | 1.75 | 1.87 | 00:00:00 | 2009-04-30 | 1,639,700 | 1.94 | 2.00 | 1.88 | 1.97 | 00:00:00 | 2009-05-04 | 1,433,900 | 2.04 | 2.30 | 2.04 | 2.28 | 00:00:00 | 2009-05-05 | 2,445,600 | 2.35 | 2.63 | 2.35 | 2.61 | 00:00:00 | 2009-05-06 | 2,430,400 | 2.73 | 2.74 | 2.42 | 2.48 | 00:00:00 | 2009-05-07 | 1,128,100 | 2.55 | 2.67 | 2.54 | 2.59 | 00:00:00 | 2009-05-08 | 1,851,500 | 2.57 | 2.67 | 2.25 | 2.33 | 00:00:00 | 2009-05-11 | 2,767,500 | 2.18 | 2.20 | 1.97 | 2.05 | 00:00:00 | 2009-05-12 | 1,588,100 | 1.92 | 2.28 | 1.91 | 2.12 | 00:00:00 | 2009-05-13 | 1,435,700 | 2.25 | 2.25 | 1.87 | 1.90 | 00:00:00 | 2009-05-14 | 933,800 | 1.92 | 2.12 | 1.92 | 2.11 | 00:00:00 | 2009-05-15 | 777,800 | 2.18 | 2.22 | 2.09 | 2.15 | 00:00:00 | 2009-05-18 | 1,523,600 | 2.19 | 2.28 | 2.03 | 2.13 | 00:00:00 | 2009-05-19 | 1,592,300 | 2.22 | 2.45 | 2.22 | 2.40 | 00:00:00 | 2009-05-20 | 1,031,500 | 2.42 | 2.53 | 2.35 | 2.38 | 00:00:00 | 2009-05-21 | 378,900 | 2.37 | 2.38 | 2.30 | 2.36 | 00:00:00 | 2009-05-22 | 303,100 | 2.36 | 2.40 | 2.32 | 2.35 | 00:00:00 | 2009-05-25 | 219,600 | 2.38 | 2.40 | 2.29 | 2.32 | 00:00:00 | 2009-05-26 | 631,300 | 2.26 | 2.29 | 2.13 | 2.26 | 00:00:00 | 2009-05-27 | 359,400 | 2.29 | 2.38 | 2.27 | 2.30 | 00:00:00 | 2009-05-28 | 518,900 | 2.20 | 2.25 | 2.17 | 2.17 | 00:00:00 | 2009-05-29 | 367,200 | 2.26 | 2.29 | 2.18 | 2.19 | 00:00:00 | 2009-06-01 | 235,600 | 2.26 | 2.39 | 2.26 | 2.38 | 00:00:00 | 2009-06-02 | 479,200 | 2.36 | 2.43 | 2.32 | 2.39 | 00:00:00 | 2009-06-03 | 325,900 | 2.39 | 2.40 | 2.32 | 2.34 | 00:00:00 | 2009-06-04 | 552,800 | 2.37 | 2.53 | 2.37 | 2.47 | 00:00:00 | 2009-06-05 | 771,600 | 2.53 | 2.64 | 2.53 | 2.56 | 00:00:00 | 2009-06-08 | 506,300 | 2.53 | 2.55 | 2.37 | 2.43 | 00:00:00 | 2009-06-09 | 315,400 | 2.53 | 2.56 | 2.47 | 2.52 | 00:00:00 | 2009-06-10 | 420,100 | 2.58 | 2.64 | 2.56 | 2.58 | 00:00:00 | 2009-06-11 | 451,800 | 2.61 | 2.73 | 2.61 | 2.71 | 00:00:00 | 2009-06-12 | 500,700 | 2.74 | 2.78 | 2.65 | 2.68 | 00:00:00 | 2009-06-15 | 527,900 | 2.66 | 2.66 | 2.46 | 2.53 | 00:00:00 | 2009-06-16 | 476,500 | 2.49 | 2.57 | 2.39 | 2.46 | 00:00:00 | 2009-06-17 | 623,900 | 2.49 | 2.49 | 2.24 | 2.31 | 00:00:00 | 2009-06-18 | 421,900 | 2.32 | 2.39 | 2.27 | 2.36 | 00:00:00 | 2009-06-19 | 285,800 | 2.40 | 2.40 | 2.29 | 2.30 | 00:00:00 | 2009-06-22 | 452,700 | 2.28 | 2.30 | 2.15 | 2.16 | 00:00:00 | 2009-06-23 | 624,000 | 2.13 | 2.32 | 2.02 | 2.27 | 00:00:00 | 2009-06-24 | 478,400 | 2.32 | 2.40 | 2.28 | 2.39 | 00:00:00 | 2009-06-25 | 897,300 | 2.41 | 2.54 | 2.31 | 2.53 | 00:00:00 | 2009-06-26 | 521,800 | 2.59 | 2.62 | 2.51 | 2.53 | 00:00:00 | 2009-06-29 | 431,700 | 2.49 | 2.63 | 2.45 | 2.55 | 00:00:00 | 2009-06-30 | 579,600 | 2.58 | 2.63 | 2.50 | 2.53 | 00:00:00 | 2009-07-01 | 395,900 | 2.59 | 2.66 | 2.59 | 2.62 | 00:00:00 | 2009-07-02 | 784,000 | 2.63 | 2.63 | 2.42 | 2.46 | 00:00:00 | 2009-07-03 | 379,900 | 2.51 | 2.52 | 2.39 | 2.44 | 00:00:00 | 2009-07-06 | 205,600 | 2.37 | 2.49 | 2.36 | 2.46 | 00:00:00 | 2009-07-07 | 427,600 | 2.48 | 2.59 | 2.45 | 2.47 | 00:00:00 | 2009-07-08 | 1,199,200 | 2.60 | 2.77 | 2.60 | 2.67 | 00:00:00 | 2009-07-09 | 487,700 | 2.73 | 2.76 | 2.54 | 2.62 | 00:00:00 | 2009-07-10 | 1,164,700 | 2.59 | 2.76 | 2.44 | 2.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|