|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-28 | 271,500 | 5.14 | 5.16 | 5.02 | 5.10 | 00:00:00 | | 2010-06-29 | 522,600 | 5.01 | 5.01 | 4.84 | 4.86 | 00:00:00 | | 2010-06-30 | 369,600 | 4.86 | 4.92 | 4.79 | 4.84 | 00:00:00 | | 2010-07-01 | 419,100 | 4.76 | 4.86 | 4.71 | 4.79 | 00:00:00 | | 2010-07-02 | 247,900 | 4.82 | 4.83 | 4.73 | 4.75 | 00:00:00 | | 2010-07-05 | 128,200 | 4.79 | 4.81 | 4.74 | 4.75 | 00:00:00 | | 2010-07-06 | 413,300 | 4.86 | 5.02 | 4.85 | 4.98 | 00:00:00 | | 2010-07-07 | 315,700 | 5.00 | 5.00 | 4.84 | 4.98 | 00:00:00 | | 2010-07-08 | 327,400 | 5.03 | 5.07 | 4.98 | 5.00 | 00:00:00 | | 2010-07-09 | 224,500 | 5.09 | 5.14 | 5.02 | 5.07 | 00:00:00 | | 2010-07-12 | 195,800 | 5.09 | 5.12 | 5.04 | 5.09 | 00:00:00 | | 2010-07-13 | 505,500 | 5.09 | 5.25 | 5.09 | 5.22 | 00:00:00 | | 2010-07-14 | 633,200 | 5.32 | 5.36 | 5.22 | 5.26 | 00:00:00 | | 2010-07-15 | 581,600 | 5.26 | 5.29 | 5.11 | 5.18 | 00:00:00 | | 2010-07-16 | 617,300 | 5.16 | 5.17 | 4.94 | 4.98 | 00:00:00 | | 2010-07-19 | 311,300 | 5.00 | 5.03 | 4.88 | 4.96 | 00:00:00 | | 2010-07-20 | 436,000 | 4.99 | 5.00 | 4.78 | 4.92 | 00:00:00 | | 2010-07-21 | 192,000 | 4.95 | 5.00 | 4.92 | 4.95 | 00:00:00 | | 2010-07-22 | 246,000 | 4.93 | 5.04 | 4.88 | 5.03 | 00:00:00 | | 2010-07-23 | 249,700 | 5.04 | 5.07 | 4.99 | 5.07 | 00:00:00 | | 2010-07-26 | 183,700 | 5.09 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2010-07-27 | 281,900 | 5.07 | 5.10 | 5.03 | 5.07 | 00:00:00 | | 2010-07-28 | 519,000 | 5.18 | 5.22 | 5.13 | 5.17 | 00:00:00 | | 2010-07-29 | 663,800 | 5.18 | 5.25 | 5.07 | 5.15 | 00:00:00 | | 2010-07-30 | 332,200 | 5.08 | 5.20 | 5.04 | 5.17 | 00:00:00 | | 2010-08-02 | 603,900 | 5.27 | 5.27 | 5.19 | 5.27 | 00:00:00 | | 2010-08-03 | 305,400 | 5.25 | 5.29 | 5.18 | 5.22 | 00:00:00 | | 2010-08-04 | 332,200 | 5.18 | 5.23 | 5.13 | 5.19 | 00:00:00 | | 2010-08-05 | 313,500 | 5.18 | 5.18 | 5.05 | 5.10 | 00:00:00 | | 2010-08-06 | 353,700 | 5.09 | 5.14 | 5.03 | 5.08 | 00:00:00 | | 2010-08-09 | 209,600 | 5.10 | 5.12 | 5.07 | 5.10 | 00:00:00 | | 2010-08-10 | 310,400 | 5.07 | 5.09 | 4.97 | 5.00 | 00:00:00 | | 2010-08-11 | 984,500 | 4.91 | 4.93 | 4.73 | 4.81 | 00:00:00 | | 2010-08-12 | 731,500 | 4.74 | 4.76 | 4.60 | 4.74 | 00:00:00 | | 2010-08-13 | 568,100 | 4.76 | 4.77 | 4.62 | 4.72 | 00:00:00 | | 2010-08-16 | 295,400 | 4.73 | 4.75 | 4.64 | 4.73 | 00:00:00 | | 2010-08-17 | 248,300 | 4.76 | 4.84 | 4.71 | 4.84 | 00:00:00 | | 2010-08-18 | 250,500 | 4.80 | 4.84 | 4.77 | 4.82 | 00:00:00 | | 2010-08-19 | 381,400 | 4.86 | 4.93 | 4.72 | 4.72 | 00:00:00 | | 2010-08-20 | 486,400 | 4.75 | 4.76 | 4.61 | 4.64 | 00:00:00 | | 2010-08-23 | 232,300 | 4.64 | 4.69 | 4.60 | 4.66 | 00:00:00 | | 2010-08-24 | 1,053,400 | 4.56 | 4.57 | 4.40 | 4.49 | 00:00:00 | | 2010-08-25 | 533,000 | 4.47 | 4.51 | 4.33 | 4.44 | 00:00:00 | | 2010-08-26 | 446,200 | 4.49 | 4.69 | 4.47 | 4.63 | 00:00:00 | | 2010-08-27 | 735,200 | 4.64 | 4.66 | 4.42 | 4.64 | 00:00:00 | | 2010-08-30 | 567,100 | 4.66 | 4.66 | 4.43 | 4.44 | 00:00:00 | | 2010-08-31 | 577,700 | 4.35 | 4.45 | 4.29 | 4.44 | 00:00:00 | | 2010-09-01 | 421,500 | 4.45 | 4.57 | 4.32 | 4.57 | 00:00:00 | | 2010-09-02 | 280,900 | 4.59 | 4.65 | 4.53 | 4.59 | 00:00:00 | | 2010-09-03 | 255,800 | 4.60 | 4.60 | 4.48 | 4.54 | 00:00:00 | | 2010-09-06 | 164,900 | 4.57 | 4.57 | 4.46 | 4.48 | 00:00:00 | | 2010-09-07 | 669,300 | 4.45 | 4.45 | 4.31 | 4.32 | 00:00:00 | | 2010-09-08 | 1,058,300 | 4.28 | 4.30 | 4.15 | 4.23 | 00:00:00 | | 2010-09-09 | 281,800 | 4.20 | 4.35 | 4.19 | 4.31 | 00:00:00 | | 2010-09-10 | 242,400 | 4.31 | 4.37 | 4.28 | 4.29 | 00:00:00 | | 2010-09-13 | 123,800 | 4.35 | 4.39 | 4.32 | 4.35 | 00:00:00 | | 2010-09-14 | 264,500 | 4.35 | 4.39 | 4.24 | 4.34 | 00:00:00 | | 2010-09-15 | 354,200 | 4.32 | 4.48 | 4.32 | 4.47 | 00:00:00 | | 2010-09-16 | 240,200 | 4.49 | 4.54 | 4.45 | 4.52 | 00:00:00 | | 2010-09-17 | 752,000 | 4.60 | 4.70 | 4.57 | 4.64 | 00:00:00 | | 2010-09-20 | 353,900 | 4.67 | 4.77 | 4.67 | 4.77 | 00:00:00 | | 2010-09-21 | 512,400 | 4.77 | 4.84 | 4.66 | 4.74 | 00:00:00 | | 2010-09-22 | 439,100 | 4.79 | 4.90 | 4.72 | 4.84 | 00:00:00 | | 2010-09-23 | 375,300 | 4.90 | 4.90 | 4.72 | 4.77 | 00:00:00 | | 2010-09-24 | 409,300 | 4.72 | 4.91 | 4.69 | 4.85 | 00:00:00 | | 2010-09-27 | 282,200 | 4.91 | 4.93 | 4.84 | 4.87 | 00:00:00 | | 2010-09-28 | 248,200 | 4.80 | 4.91 | 4.78 | 4.86 | 00:00:00 | | 2010-09-29 | 619,600 | 4.88 | 5.05 | 4.86 | 5.00 | 00:00:00 | | 2010-09-30 | 550,400 | 5.07 | 5.13 | 5.03 | 5.07 | 00:00:00 | | 2010-10-01 | 437,100 | 5.05 | 5.19 | 5.05 | 5.12 | 00:00:00 | | 2010-10-04 | 410,100 | 5.07 | 5.08 | 4.96 | 4.97 | 00:00:00 | | 2010-10-05 | 369,300 | 5.00 | 5.14 | 4.99 | 5.13 | 00:00:00 | | 2010-10-06 | 465,900 | 5.11 | 5.19 | 5.05 | 5.07 | 00:00:00 | | 2010-10-07 | 239,600 | 5.11 | 5.17 | 5.11 | 5.15 | 00:00:00 | | 2010-10-08 | 627,200 | 5.12 | 5.23 | 5.12 | 5.21 | 00:00:00 | | 2010-10-11 | 396,700 | 5.19 | 5.29 | 5.19 | 5.28 | 00:00:00 | | 2010-10-12 | 517,200 | 5.23 | 5.36 | 5.20 | 5.30 | 00:00:00 | | 2010-10-13 | 1,569,600 | 5.37 | 5.61 | 5.37 | 5.47 | 00:00:00 | | 2010-10-14 | 454,600 | 5.51 | 5.54 | 5.41 | 5.44 | 00:00:00 | | 2010-10-15 | 736,500 | 5.45 | 5.62 | 5.45 | 5.58 | 00:00:00 | | 2010-10-18 | 528,500 | 5.54 | 5.64 | 5.54 | 5.64 | 00:00:00 | | 2010-10-19 | 534,700 | 5.49 | 5.55 | 5.46 | 5.49 | 00:00:00 | | 2010-10-20 | 399,200 | 5.45 | 5.63 | 5.45 | 5.61 | 00:00:00 | | 2010-10-21 | 372,500 | 5.58 | 5.65 | 5.57 | 5.62 | 00:00:00 | | 2010-10-22 | 179,700 | 5.64 | 5.67 | 5.62 | 5.66 | 00:00:00 | | 2010-10-25 | 464,900 | 5.69 | 5.82 | 5.69 | 5.81 | 00:00:00 | | 2010-10-26 | 228,400 | 5.82 | 5.87 | 5.71 | 5.86 | 00:00:00 | | 2010-10-27 | 419,100 | 5.82 | 5.83 | 5.66 | 5.69 | 00:00:00 | | 2010-10-28 | 137,200 | 5.75 | 5.79 | 5.70 | 5.74 | 00:00:00 | | 2010-10-29 | 237,400 | 5.70 | 5.72 | 5.61 | 5.68 | 00:00:00 | | 2010-11-01 | 120,300 | 5.71 | 5.71 | 5.61 | 5.63 | 00:00:00 | | 2010-11-02 | 93,000 | 5.61 | 5.69 | 5.61 | 5.68 | 00:00:00 | | 2010-11-03 | 141,000 | 5.69 | 5.75 | 5.64 | 5.68 | 00:00:00 | | 2010-11-04 | 437,300 | 5.74 | 5.90 | 5.73 | 5.84 | 00:00:00 | | 2010-11-05 | 421,000 | 5.91 | 5.96 | 5.84 | 5.95 | 00:00:00 | | 2010-11-08 | 576,700 | 5.93 | 6.16 | 5.92 | 6.11 | 00:00:00 | | 2010-11-09 | 584,500 | 6.11 | 6.30 | 6.11 | 6.23 | 00:00:00 | | 2010-11-10 | 767,200 | 6.23 | 6.23 | 5.96 | 6.08 | 00:00:00 | | 2010-11-11 | 603,000 | 6.11 | 6.11 | 5.85 | 5.93 | 00:00:00 | | 2010-11-12 | 514,300 | 5.76 | 6.05 | 5.72 | 6.01 | 00:00:00 | | 2010-11-15 | 460,200 | 5.97 | 6.05 | 5.88 | 6.05 | 00:00:00 | | 2010-11-16 | 1,348,900 | 5.89 | 6.38 | 5.88 | 6.17 | 00:00:00 | | 2010-11-17 | 573,800 | 6.20 | 6.39 | 6.20 | 6.34 | 00:00:00 | | 2010-11-18 | 851,100 | 6.43 | 6.63 | 6.43 | 6.63 | 00:00:00 | | 2010-11-19 | 500,700 | 6.67 | 6.70 | 6.45 | 6.56 | 00:00:00 | | 2010-11-22 | 447,800 | 6.64 | 6.64 | 6.45 | 6.45 | 00:00:00 | | 2010-11-23 | 532,400 | 6.43 | 6.46 | 6.34 | 6.38 | 00:00:00 | | 2010-11-24 | 366,400 | 6.44 | 6.58 | 6.28 | 6.58 | 00:00:00 | | 2010-11-25 | 383,400 | 6.57 | 6.76 | 6.57 | 6.76 | 00:00:00 | | 2010-11-26 | 439,500 | 6.73 | 6.83 | 6.67 | 6.81 | 00:00:00 | | 2010-11-29 | 384,100 | 6.88 | 6.95 | 6.73 | 6.81 | 00:00:00 | | 2010-11-30 | 257,800 | 6.88 | 6.91 | 6.76 | 6.85 | 00:00:00 | | 2010-12-01 | 384,900 | 6.89 | 7.06 | 6.82 | 7.04 | 00:00:00 | | 2010-12-02 | 394,400 | 7.10 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2010-12-03 | 350,400 | 7.18 | 7.40 | 7.18 | 7.40 | 00:00:00 | | 2010-12-06 | 523,000 | 7.43 | 7.70 | 7.43 | 7.69 | 00:00:00 | | 2010-12-07 | 1,009,700 | 7.67 | 7.70 | 7.26 | 7.42 | 00:00:00 | | 2010-12-08 | 332,600 | 7.33 | 7.38 | 7.28 | 7.32 | 00:00:00 | | 2010-12-09 | 873,000 | 7.44 | 7.47 | 6.92 | 6.95 | 00:00:00 | | 2010-12-10 | 545,200 | 6.98 | 7.31 | 6.85 | 7.30 | 00:00:00 | | 2010-12-13 | 252,700 | 7.27 | 7.33 | 7.17 | 7.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
