|
 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 | | 2011-06-03 | 59,500 | 7.82 | 7.86 | 7.74 | 7.86 | 00:00:00 | | 2011-06-06 | 129,800 | 7.76 | 7.83 | 7.70 | 7.76 | 00:00:00 | | 2011-06-07 | 127,800 | 7.72 | 7.97 | 7.72 | 7.92 | 00:00:00 | | 2011-06-08 | 182,500 | 7.85 | 7.86 | 7.69 | 7.73 | 00:00:00 | | 2011-06-09 | 318,600 | 7.64 | 7.73 | 7.40 | 7.71 | 00:00:00 | | 2011-06-10 | 168,600 | 7.71 | 7.71 | 7.44 | 7.47 | 00:00:00 | | 2011-06-13 | 66,100 | 7.49 | 7.75 | 7.42 | 7.45 | 00:00:00 | | 2011-06-14 | 70,900 | 7.50 | 7.66 | 7.49 | 7.62 | 00:00:00 | | 2011-06-15 | 79,400 | 7.62 | 7.62 | 7.41 | 7.47 | 00:00:00 | | 2011-06-16 | 134,000 | 7.42 | 7.46 | 7.29 | 7.37 | 00:00:00 | | 2011-06-17 | 140,000 | 7.34 | 7.42 | 7.18 | 7.30 | 00:00:00 | | 2011-06-20 | 119,100 | 7.24 | 7.32 | 7.15 | 7.27 | 00:00:00 | | 2011-06-21 | 75,100 | 7.31 | 7.38 | 7.28 | 7.35 | 00:00:00 | | 2011-06-22 | 102,500 | 7.38 | 7.45 | 7.32 | 7.41 | 00:00:00 | | 2011-06-23 | 91,100 | 7.38 | 7.41 | 7.28 | 7.35 | 00:00:00 | | 2011-06-24 | 80,200 | 7.36 | 7.48 | 7.34 | 7.34 | 00:00:00 | | 2011-06-27 | 53,600 | 7.36 | 7.40 | 7.32 | 7.32 | 00:00:00 | | 2011-06-28 | 99,200 | 7.34 | 7.46 | 7.32 | 7.43 | 00:00:00 | | 2011-06-29 | 173,300 | 7.42 | 7.70 | 7.42 | 7.68 | 00:00:00 | | 2011-06-30 | 98,600 | 7.66 | 7.79 | 7.65 | 7.74 | 00:00:00 | | 2011-07-01 | 94,700 | 7.76 | 7.88 | 7.71 | 7.86 | 00:00:00 | | 2011-07-04 | 137,000 | 7.84 | 8.03 | 7.84 | 7.98 | 00:00:00 | | 2011-07-05 | 52,100 | 7.99 | 8.05 | 7.93 | 7.96 | 00:00:00 | | 2011-07-06 | 122,400 | 7.93 | 8.03 | 7.93 | 8.02 | 00:00:00 | | 2011-07-07 | 192,600 | 8.02 | 8.11 | 7.99 | 8.10 | 00:00:00 | | 2011-07-08 | 248,500 | 8.09 | 8.16 | 7.90 | 7.95 | 00:00:00 | | 2011-07-11 | 383,500 | 7.88 | 7.88 | 7.67 | 7.71 | 00:00:00 | | 2011-07-12 | 387,800 | 7.57 | 7.60 | 7.29 | 7.51 | 00:00:00 | | 2011-07-13 | 180,300 | 7.52 | 7.56 | 7.36 | 7.53 | 00:00:00 | | 2011-07-14 | 133,500 | 7.45 | 7.48 | 7.39 | 7.43 | 00:00:00 | | 2011-07-15 | 202,200 | 7.45 | 7.45 | 7.22 | 7.38 | 00:00:00 | | 2011-07-18 | 241,100 | 7.29 | 7.29 | 7.07 | 7.09 | 00:00:00 | | 2011-07-19 | 217,900 | 7.10 | 7.50 | 7.09 | 7.48 | 00:00:00 | | 2011-07-20 | 344,000 | 7.50 | 7.62 | 7.16 | 7.26 | 00:00:00 | | 2011-07-21 | 397,400 | 7.24 | 7.30 | 6.84 | 7.14 | 00:00:00 | | 2011-07-22 | 152,400 | 7.21 | 7.25 | 7.12 | 7.21 | 00:00:00 | | 2011-07-25 | 93,300 | 7.16 | 7.27 | 7.03 | 7.27 | 00:00:00 | | 2011-07-26 | 81,300 | 7.18 | 7.26 | 7.13 | 7.18 | 00:00:00 | | 2011-07-27 | 101,600 | 7.14 | 7.24 | 7.08 | 7.18 | 00:00:00 | | 2011-07-28 | 388,200 | 7.16 | 7.40 | 6.90 | 6.99 | 00:00:00 | | 2011-07-29 | 228,500 | 6.92 | 7.06 | 6.79 | 6.98 | 00:00:00 | | 2011-08-01 | 315,900 | 7.08 | 7.30 | 6.83 | 6.89 | 00:00:00 | | 2011-08-02 | 250,400 | 6.92 | 6.95 | 6.52 | 6.54 | 00:00:00 | | 2011-08-03 | 567,200 | 6.35 | 6.55 | 6.29 | 6.44 | 00:00:00 | | 2011-08-04 | 756,500 | 6.46 | 6.55 | 5.83 | 5.86 | 00:00:00 | | 2011-08-05 | 1,574,900 | 5.45 | 6.20 | 5.25 | 6.03 | 00:00:00 | | 2011-08-08 | 897,500 | 5.63 | 5.93 | 5.30 | 5.32 | 00:00:00 | | 2011-08-09 | 1,108,600 | 5.14 | 6.01 | 5.03 | 5.87 | 00:00:00 | | 2011-08-10 | 1,007,700 | 6.15 | 6.15 | 5.55 | 5.72 | 00:00:00 | | 2011-08-11 | 505,800 | 5.74 | 6.10 | 5.65 | 6.08 | 00:00:00 | | 2011-08-12 | 386,200 | 6.07 | 6.34 | 5.93 | 6.28 | 00:00:00 | | 2011-08-15 | 414,900 | 6.39 | 6.47 | 6.09 | 6.26 | 00:00:00 | | 2011-08-16 | 399,800 | 6.25 | 6.25 | 5.71 | 5.98 | 00:00:00 | | 2011-08-17 | 223,100 | 5.98 | 5.99 | 5.73 | 5.76 | 00:00:00 | | 2011-08-18 | 424,100 | 5.80 | 5.80 | 5.47 | 5.48 | 00:00:00 | | 2011-08-19 | 396,800 | 5.39 | 5.70 | 5.22 | 5.55 | 00:00:00 | | 2011-08-22 | 213,300 | 5.36 | 5.77 | 5.36 | 5.56 | 00:00:00 | | 2011-08-23 | 231,800 | 5.59 | 5.75 | 5.48 | 5.70 | 00:00:00 | | 2011-08-24 | 286,300 | 5.70 | 5.90 | 5.66 | 5.85 | 00:00:00 | | 2011-08-25 | 247,100 | 5.85 | 5.91 | 5.55 | 5.62 | 00:00:00 | | 2011-08-26 | 140,300 | 5.61 | 5.77 | 5.52 | 5.76 | 00:00:00 | | 2011-08-29 | 133,000 | 5.83 | 5.91 | 5.74 | 5.87 | 00:00:00 | | 2011-08-30 | 144,800 | 5.90 | 5.93 | 5.75 | 5.77 | 00:00:00 | | 2011-08-31 | 154,800 | 5.83 | 6.00 | 5.82 | 5.95 | 00:00:00 | | 2011-09-01 | 83,100 | 5.91 | 5.95 | 5.78 | 5.81 | 00:00:00 | | 2011-09-02 | 79,300 | 5.79 | 5.81 | 5.60 | 5.68 | 00:00:00 | | 2011-09-05 | 369,000 | 5.50 | 5.57 | 5.18 | 5.23 | 00:00:00 | | 2011-09-06 | 339,900 | 5.14 | 5.34 | 4.89 | 5.25 | 00:00:00 | | 2011-09-07 | 348,500 | 5.28 | 5.61 | 5.27 | 5.61 | 00:00:00 | | 2011-09-08 | 204,900 | 5.64 | 5.72 | 5.49 | 5.59 | 00:00:00 | | 2011-09-09 | 298,200 | 5.58 | 5.70 | 5.45 | 5.57 | 00:00:00 | | 2011-09-12 | 233,300 | 5.51 | 5.75 | 5.39 | 5.67 | 00:00:00 | | 2011-09-13 | 341,700 | 5.78 | 5.98 | 5.62 | 5.97 | 00:00:00 | | 2011-09-14 | 265,300 | 5.83 | 6.23 | 5.79 | 6.23 | 00:00:00 | | 2011-09-15 | 273,500 | 6.24 | 6.37 | 6.20 | 6.32 | 00:00:00 | | 2011-09-16 | 229,300 | 6.33 | 6.41 | 6.18 | 6.22 | 00:00:00 | | 2011-09-19 | 196,900 | 5.90 | 6.12 | 5.90 | 5.97 | 00:00:00 | | 2011-09-20 | 276,600 | 5.94 | 6.34 | 5.85 | 6.30 | 00:00:00 | | 2011-09-21 | 80,600 | 6.28 | 6.34 | 6.10 | 6.18 | 00:00:00 | | 2011-09-22 | 226,800 | 5.85 | 6.03 | 5.75 | 5.79 | 00:00:00 | | 2011-09-23 | 181,300 | 5.80 | 5.90 | 5.54 | 5.89 | 00:00:00 | | 2011-09-26 | 561,400 | 5.82 | 5.98 | 5.62 | 5.69 | 00:00:00 | | 2011-09-27 | 250,000 | 5.75 | 6.17 | 5.75 | 6.14 | 00:00:00 | | 2011-09-28 | 95,300 | 6.05 | 6.15 | 5.89 | 5.91 | 00:00:00 | | 2011-09-29 | 171,900 | 5.90 | 5.99 | 5.78 | 5.82 | 00:00:00 | | 2011-09-30 | 233,600 | 5.75 | 5.80 | 5.50 | 5.56 | 00:00:00 | | 2011-10-03 | 193,200 | 5.40 | 5.45 | 5.28 | 5.33 | 00:00:00 | | 2011-10-04 | 258,800 | 5.21 | 5.28 | 5.00 | 5.24 | 00:00:00 | | 2011-10-05 | 353,800 | 5.28 | 5.49 | 5.28 | 5.45 | 00:00:00 | | 2011-10-06 | 241,100 | 5.50 | 5.71 | 5.45 | 5.65 | 00:00:00 | | 2011-10-07 | 128,700 | 5.67 | 5.86 | 5.63 | 5.68 | 00:00:00 | | 2011-10-10 | 243,600 | 5.74 | 6.03 | 5.65 | 6.01 | 00:00:00 | | 2011-10-11 | 178,700 | 6.05 | 6.12 | 5.95 | 6.05 | 00:00:00 | | 2011-10-12 | 266,300 | 6.01 | 6.36 | 5.99 | 6.35 | 00:00:00 | | 2011-10-13 | 253,900 | 6.30 | 6.41 | 6.22 | 6.37 | 00:00:00 | | 2011-10-14 | 498,600 | 6.36 | 6.56 | 6.00 | 6.08 | 00:00:00 | | 2011-10-17 | 282,000 | 6.18 | 6.31 | 6.03 | 6.05 | 00:00:00 | | 2011-10-18 | 130,200 | 6.03 | 6.11 | 5.87 | 6.11 | 00:00:00 | | 2011-10-19 | 186,100 | 6.12 | 6.14 | 5.92 | 5.97 | 00:00:00 | | 2011-10-20 | 120,400 | 5.90 | 6.03 | 5.85 | 5.95 | 00:00:00 | | 2011-10-21 | 210,300 | 5.96 | 6.11 | 5.86 | 6.06 | 00:00:00 | | 2011-10-24 | 252,200 | 6.13 | 6.30 | 6.08 | 6.30 | 00:00:00 | | 2011-10-25 | 220,300 | 6.24 | 6.50 | 6.17 | 6.41 | 00:00:00 | | 2011-10-26 | 117,600 | 6.43 | 6.53 | 6.30 | 6.38 | 00:00:00 | | 2011-10-27 | 305,700 | 6.47 | 6.64 | 6.47 | 6.62 | 00:00:00 | | 2011-10-28 | 234,100 | 6.66 | 6.77 | 6.55 | 6.57 | 00:00:00 | | 2011-10-31 | 116,800 | 6.50 | 6.62 | 6.40 | 6.51 | 00:00:00 | | 2011-11-01 | 379,400 | 6.37 | 6.37 | 5.83 | 6.07 | 00:00:00 | | 2011-11-02 | 269,100 | 6.11 | 6.21 | 6.00 | 6.15 | 00:00:00 | | 2011-11-03 | 214,200 | 6.05 | 6.50 | 6.02 | 6.48 | 00:00:00 | | 2011-11-04 | 208,200 | 6.48 | 6.61 | 6.44 | 6.48 | 00:00:00 | | 2011-11-07 | 134,200 | 6.50 | 6.56 | 6.36 | 6.44 | 00:00:00 | | 2011-11-08 | 253,100 | 6.45 | 6.75 | 6.45 | 6.74 | 00:00:00 | | 2011-11-09 | 227,800 | 6.78 | 6.83 | 6.40 | 6.41 | 00:00:00 | | 2011-11-10 | 184,200 | 6.35 | 6.61 | 6.33 | 6.57 | 00:00:00 | | 2011-11-11 | 117,500 | 6.55 | 6.68 | 6.51 | 6.67 | 00:00:00 | | 2011-11-14 | 157,200 | 6.69 | 6.79 | 6.63 | 6.64 | 00:00:00 | | 2011-11-15 | 127,100 | 6.62 | 6.64 | 6.36 | 6.54 | 00:00:00 | | 2011-11-16 | 378,800 | 6.25 | 6.28 | 6.05 | 6.26 | 00:00:00 | | 2011-11-17 | 284,100 | 6.21 | 6.28 | 5.97 | 5.97 | 00:00:00 | | 2011-11-18 | 146,400 | 5.96 | 6.00 | 5.81 | 5.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
