|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-06 | 627,000 | 4.24 | 4.26 | 4.16 | 4.18 | 00:00:00 | | 2010-01-07 | 1,252,100 | 4.03 | 4.17 | 4.01 | 4.06 | 00:00:00 | | 2010-01-08 | 860,600 | 4.14 | 4.30 | 4.11 | 4.19 | 00:00:00 | | 2010-01-11 | 782,600 | 4.24 | 4.26 | 4.05 | 4.13 | 00:00:00 | | 2010-01-12 | 1,077,500 | 4.04 | 4.05 | 3.93 | 3.98 | 00:00:00 | | 2010-01-13 | 879,000 | 4.11 | 4.20 | 4.08 | 4.20 | 00:00:00 | | 2010-01-14 | 658,600 | 4.22 | 4.24 | 4.14 | 4.22 | 00:00:00 | | 2010-01-15 | 697,100 | 4.23 | 4.23 | 4.04 | 4.09 | 00:00:00 | | 2010-01-18 | 339,200 | 4.11 | 4.11 | 4.01 | 4.07 | 00:00:00 | | 2010-01-19 | 812,500 | 4.05 | 4.05 | 3.88 | 4.04 | 00:00:00 | | 2010-01-20 | 434,400 | 3.99 | 4.10 | 3.96 | 4.01 | 00:00:00 | | 2010-01-21 | 630,600 | 4.07 | 4.09 | 3.86 | 3.90 | 00:00:00 | | 2010-01-22 | 933,400 | 3.86 | 3.90 | 3.73 | 3.76 | 00:00:00 | | 2010-01-25 | 589,900 | 3.70 | 3.92 | 3.70 | 3.88 | 00:00:00 | | 2010-01-26 | 479,600 | 3.88 | 3.95 | 3.83 | 3.94 | 00:00:00 | | 2010-01-27 | 384,900 | 3.90 | 3.90 | 3.78 | 3.81 | 00:00:00 | | 2010-01-28 | 923,200 | 3.89 | 4.07 | 3.88 | 3.95 | 00:00:00 | | 2010-01-29 | 1,437,300 | 4.05 | 4.14 | 3.80 | 4.03 | 00:00:00 | | 2010-02-01 | 957,900 | 4.07 | 4.22 | 4.04 | 4.22 | 00:00:00 | | 2010-02-02 | 1,447,300 | 4.24 | 4.38 | 4.21 | 4.36 | 00:00:00 | | 2010-02-04 | 937,100 | 4.21 | 4.32 | 4.05 | 4.07 | 00:00:00 | | 2010-02-05 | 1,221,600 | 4.05 | 4.09 | 3.88 | 3.95 | 00:00:00 | | 2010-02-08 | 772,000 | 4.03 | 4.06 | 3.88 | 3.95 | 00:00:00 | | 2010-02-09 | 452,000 | 3.96 | 4.05 | 3.93 | 4.05 | 00:00:00 | | 2010-02-10 | 283,300 | 4.05 | 4.05 | 3.96 | 4.01 | 00:00:00 | | 2010-02-11 | 406,500 | 4.04 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2010-02-12 | 659,200 | 4.09 | 4.13 | 3.93 | 3.99 | 00:00:00 | | 2010-02-15 | 771,900 | 3.98 | 3.98 | 3.82 | 3.88 | 00:00:00 | | 2010-02-16 | 431,700 | 3.86 | 3.99 | 3.83 | 3.98 | 00:00:00 | | 2010-02-17 | 757,900 | 4.00 | 4.14 | 4.00 | 4.10 | 00:00:00 | | 2010-02-18 | 334,000 | 4.08 | 4.13 | 4.06 | 4.12 | 00:00:00 | | 2010-02-19 | 424,400 | 4.05 | 4.17 | 4.05 | 4.14 | 00:00:00 | | 2010-02-22 | 433,000 | 4.18 | 4.23 | 4.15 | 4.18 | 00:00:00 | | 2010-02-23 | 456,900 | 4.22 | 4.23 | 4.05 | 4.06 | 00:00:00 | | 2010-02-24 | 484,200 | 4.08 | 4.08 | 3.94 | 4.04 | 00:00:00 | | 2010-02-25 | 467,100 | 3.99 | 4.06 | 3.91 | 3.96 | 00:00:00 | | 2010-02-26 | 428,000 | 3.98 | 4.01 | 3.93 | 4.00 | 00:00:00 | | 2010-03-01 | 204,700 | 4.04 | 4.09 | 4.02 | 4.07 | 00:00:00 | | 2010-03-02 | 583,800 | 4.11 | 4.21 | 4.10 | 4.19 | 00:00:00 | | 2010-03-03 | 393,400 | 4.17 | 4.25 | 4.16 | 4.20 | 00:00:00 | | 2010-03-04 | 837,900 | 4.17 | 4.29 | 4.17 | 4.23 | 00:00:00 | | 2010-03-05 | 567,600 | 4.25 | 4.32 | 4.25 | 4.27 | 00:00:00 | | 2010-03-08 | 280,900 | 4.33 | 4.33 | 4.26 | 4.29 | 00:00:00 | | 2010-03-09 | 320,000 | 4.30 | 4.34 | 4.20 | 4.30 | 00:00:00 | | 2010-03-10 | 443,500 | 4.28 | 4.36 | 4.26 | 4.33 | 00:00:00 | | 2010-03-11 | 496,400 | 4.31 | 4.40 | 4.31 | 4.35 | 00:00:00 | | 2010-03-12 | 621,900 | 4.38 | 4.50 | 4.38 | 4.45 | 00:00:00 | | 2010-03-15 | 605,400 | 4.45 | 4.47 | 4.31 | 4.34 | 00:00:00 | | 2010-03-16 | 418,600 | 4.38 | 4.47 | 4.38 | 4.45 | 00:00:00 | | 2010-03-17 | 744,500 | 4.51 | 4.57 | 4.49 | 4.53 | 00:00:00 | | 2010-03-18 | 307,200 | 4.50 | 4.52 | 4.44 | 4.46 | 00:00:00 | | 2010-03-19 | 245,200 | 4.50 | 4.53 | 4.43 | 4.43 | 00:00:00 | | 2010-03-22 | 365,100 | 4.39 | 4.50 | 4.38 | 4.50 | 00:00:00 | | 2010-03-23 | 751,800 | 4.53 | 4.70 | 4.52 | 4.70 | 00:00:00 | | 2010-03-24 | 895,600 | 4.83 | 4.96 | 4.81 | 4.93 | 00:00:00 | | 2010-03-25 | 1,175,300 | 4.97 | 5.07 | 4.78 | 5.00 | 00:00:00 | | 2010-03-26 | 755,800 | 5.03 | 5.11 | 4.94 | 5.04 | 00:00:00 | | 2010-03-29 | 1,039,400 | 5.16 | 5.24 | 5.13 | 5.22 | 00:00:00 | | 2010-03-30 | 931,400 | 5.24 | 5.24 | 5.02 | 5.08 | 00:00:00 | | 2010-03-31 | 325,400 | 5.07 | 5.15 | 5.05 | 5.13 | 00:00:00 | | 2010-04-01 | 518,400 | 5.19 | 5.22 | 5.13 | 5.14 | 00:00:00 | | 2010-04-06 | 786,200 | 5.23 | 5.31 | 5.21 | 5.27 | 00:00:00 | | 2010-04-07 | 352,600 | 5.28 | 5.28 | 5.22 | 5.27 | 00:00:00 | | 2010-04-08 | 713,900 | 5.20 | 5.24 | 5.10 | 5.20 | 00:00:00 | | 2010-04-09 | 218,500 | 5.22 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2010-04-12 | 1,185,400 | 5.20 | 5.22 | 4.95 | 5.08 | 00:00:00 | | 2010-04-13 | 484,700 | 5.06 | 5.11 | 5.03 | 5.11 | 00:00:00 | | 2010-04-14 | 524,800 | 5.22 | 5.25 | 5.18 | 5.22 | 00:00:00 | | 2010-04-15 | 505,100 | 5.25 | 5.28 | 5.20 | 5.27 | 00:00:00 | | 2010-04-16 | 614,700 | 5.21 | 5.24 | 5.11 | 5.13 | 00:00:00 | | 2010-04-19 | 460,500 | 5.10 | 5.18 | 5.03 | 5.09 | 00:00:00 | | 2010-04-20 | 420,800 | 5.15 | 5.22 | 5.11 | 5.21 | 00:00:00 | | 2010-04-21 | 1,006,000 | 5.31 | 5.44 | 5.31 | 5.40 | 00:00:00 | | 2010-04-22 | 709,500 | 5.41 | 5.42 | 5.23 | 5.34 | 00:00:00 | | 2010-04-23 | 388,700 | 5.35 | 5.43 | 5.26 | 5.36 | 00:00:00 | | 2010-04-26 | 772,900 | 5.45 | 5.56 | 5.45 | 5.55 | 00:00:00 | | 2010-04-27 | 1,124,900 | 5.55 | 5.57 | 5.24 | 5.33 | 00:00:00 | | 2010-04-28 | 1,483,000 | 5.21 | 5.37 | 5.07 | 5.26 | 00:00:00 | | 2010-04-29 | 590,600 | 5.28 | 5.40 | 5.21 | 5.40 | 00:00:00 | | 2010-04-30 | 463,900 | 5.39 | 5.50 | 5.30 | 5.32 | 00:00:00 | | 2010-05-03 | 473,800 | 5.31 | 5.34 | 5.23 | 5.34 | 00:00:00 | | 2010-05-04 | 1,615,500 | 5.30 | 5.31 | 4.82 | 4.96 | 00:00:00 | | 2010-05-05 | 1,484,300 | 4.97 | 5.00 | 4.74 | 4.85 | 00:00:00 | | 2010-05-06 | 775,500 | 4.80 | 4.95 | 4.75 | 4.75 | 00:00:00 | | 2010-05-07 | 1,532,300 | 4.55 | 4.74 | 4.46 | 4.58 | 00:00:00 | | 2010-05-10 | 1,050,100 | 4.87 | 4.97 | 4.84 | 4.94 | 00:00:00 | | 2010-05-11 | 652,100 | 4.90 | 4.96 | 4.77 | 4.95 | 00:00:00 | | 2010-05-12 | 1,044,200 | 4.97 | 5.16 | 4.86 | 5.15 | 00:00:00 | | 2010-05-13 | 279,800 | 5.21 | 5.30 | 5.15 | 5.20 | 00:00:00 | | 2010-05-14 | 799,400 | 5.12 | 5.20 | 5.01 | 5.05 | 00:00:00 | | 2010-05-17 | 694,100 | 5.02 | 5.21 | 5.02 | 5.09 | 00:00:00 | | 2010-05-18 | 605,500 | 5.21 | 5.23 | 5.01 | 5.08 | 00:00:00 | | 2010-05-19 | 1,110,600 | 4.98 | 5.09 | 4.72 | 4.86 | 00:00:00 | | 2010-05-20 | 858,900 | 4.85 | 4.86 | 4.57 | 4.62 | 00:00:00 | | 2010-05-21 | 909,700 | 4.62 | 4.79 | 4.51 | 4.78 | 00:00:00 | | 2010-05-24 | 217,100 | 4.78 | 4.78 | 4.53 | 4.66 | 00:00:00 | | 2010-05-25 | 1,544,100 | 4.42 | 4.42 | 4.13 | 4.19 | 00:00:00 | | 2010-05-26 | 764,800 | 4.32 | 4.49 | 4.29 | 4.43 | 00:00:00 | | 2010-05-27 | 548,300 | 4.52 | 4.64 | 4.48 | 4.63 | 00:00:00 | | 2010-05-28 | 648,500 | 4.68 | 4.68 | 4.52 | 4.54 | 00:00:00 | | 2010-05-31 | 179,100 | 4.55 | 4.67 | 4.55 | 4.67 | 00:00:00 | | 2010-06-01 | 552,100 | 4.62 | 4.62 | 4.38 | 4.50 | 00:00:00 | | 2010-06-02 | 315,000 | 4.39 | 4.53 | 4.38 | 4.50 | 00:00:00 | | 2010-06-03 | 471,100 | 4.65 | 4.73 | 4.63 | 4.65 | 00:00:00 | | 2010-06-04 | 490,700 | 4.70 | 4.82 | 4.55 | 4.56 | 00:00:00 | | 2010-06-07 | 535,100 | 4.45 | 4.65 | 4.42 | 4.54 | 00:00:00 | | 2010-06-08 | 638,600 | 4.61 | 4.61 | 4.38 | 4.44 | 00:00:00 | | 2010-06-09 | 348,100 | 4.51 | 4.57 | 4.37 | 4.51 | 00:00:00 | | 2010-06-10 | 562,900 | 4.54 | 4.74 | 4.45 | 4.70 | 00:00:00 | | 2010-06-11 | 714,900 | 4.74 | 4.90 | 4.74 | 4.82 | 00:00:00 | | 2010-06-14 | 372,400 | 4.92 | 4.96 | 4.88 | 4.91 | 00:00:00 | | 2010-06-15 | 762,100 | 4.91 | 5.15 | 4.91 | 5.13 | 00:00:00 | | 2010-06-16 | 841,600 | 5.20 | 5.26 | 4.95 | 5.08 | 00:00:00 | | 2010-06-17 | 671,800 | 5.10 | 5.26 | 5.09 | 5.22 | 00:00:00 | | 2010-06-18 | 364,500 | 5.25 | 5.26 | 5.17 | 5.23 | 00:00:00 | | 2010-06-21 | 428,700 | 5.31 | 5.39 | 5.25 | 5.31 | 00:00:00 | | 2010-06-22 | 300,600 | 5.28 | 5.29 | 5.20 | 5.25 | 00:00:00 | | 2010-06-23 | 510,700 | 5.20 | 5.29 | 5.17 | 5.25 | 00:00:00 | | 2010-06-24 | 580,300 | 5.26 | 5.26 | 4.95 | 5.05 | 00:00:00 | | 2010-06-25 | 321,700 | 5.00 | 5.05 | 4.92 | 4.98 | 00:00:00 | | 2010-06-28 | 271,500 | 5.14 | 5.16 | 5.02 | 5.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
