|
 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 | | 2011-11-18 | 146,400 | 5.96 | 6.00 | 5.81 | 5.93 | 00:00:00 | | 2011-11-21 | 192,500 | 5.85 | 5.89 | 5.68 | 5.74 | 00:00:00 | | 2011-11-22 | 219,400 | 5.77 | 5.81 | 5.50 | 5.57 | 00:00:00 | | 2011-11-23 | 568,200 | 5.46 | 5.72 | 5.39 | 5.66 | 00:00:00 | | 2011-11-24 | 150,500 | 5.67 | 5.75 | 5.56 | 5.63 | 00:00:00 | | 2011-11-25 | 74,000 | 5.62 | 5.78 | 5.55 | 5.71 | 00:00:00 | | 2011-11-28 | 235,900 | 5.80 | 5.93 | 5.80 | 5.89 | 00:00:00 | | 2011-11-29 | 110,500 | 5.93 | 6.00 | 5.77 | 5.90 | 00:00:00 | | 2011-11-30 | 130,000 | 5.87 | 6.18 | 5.79 | 6.11 | 00:00:00 | | 2011-12-01 | 207,500 | 6.15 | 6.28 | 6.12 | 6.23 | 00:00:00 | | 2011-12-02 | 108,500 | 6.23 | 6.33 | 6.23 | 6.24 | 00:00:00 | | 2011-12-05 | 182,000 | 6.24 | 6.34 | 6.17 | 6.25 | 00:00:00 | | 2011-12-06 | 87,500 | 6.18 | 6.29 | 6.15 | 6.29 | 00:00:00 | | 2011-12-07 | 134,700 | 6.30 | 6.34 | 6.03 | 6.13 | 00:00:00 | | 2011-12-08 | 99,400 | 6.18 | 6.18 | 5.95 | 5.98 | 00:00:00 | | 2011-12-09 | 166,700 | 5.85 | 5.98 | 5.74 | 5.92 | 00:00:00 | | 2011-12-12 | 143,800 | 5.94 | 5.95 | 5.69 | 5.72 | 00:00:00 | | 2011-12-13 | 53,600 | 5.77 | 5.83 | 5.72 | 5.73 | 00:00:00 | | 2011-12-14 | 78,500 | 5.70 | 5.70 | 5.60 | 5.68 | 00:00:00 | | 2011-12-15 | 58,200 | 5.60 | 5.85 | 5.60 | 5.79 | 00:00:00 | | 2011-12-16 | 24,400 | 5.86 | 5.87 | 5.73 | 5.73 | 00:00:00 | | 2011-12-19 | 29,100 | 5.69 | 5.78 | 5.60 | 5.63 | 00:00:00 | | 2011-12-20 | 73,900 | 5.63 | 5.81 | 5.56 | 5.81 | 00:00:00 | | 2011-12-21 | 71,100 | 5.80 | 5.86 | 5.67 | 5.68 | 00:00:00 | | 2011-12-22 | 40,500 | 5.68 | 5.79 | 5.68 | 5.75 | 00:00:00 | | 2011-12-23 | 38,100 | 5.80 | 5.82 | 5.75 | 5.76 | 00:00:00 | | 2011-12-27 | 25,600 | 5.80 | 5.85 | 5.79 | 5.82 | 00:00:00 | | 2011-12-28 | 32,100 | 5.82 | 5.86 | 5.75 | 5.75 | 00:00:00 | | 2011-12-29 | 30,600 | 5.75 | 5.81 | 5.72 | 5.78 | 00:00:00 | | 2011-12-30 | 55,500 | 5.78 | 5.80 | 5.75 | 5.80 | 00:00:00 | | 2012-01-02 | 90,600 | 5.82 | 6.08 | 5.82 | 6.02 | 00:00:00 | | 2012-01-03 | 152,200 | 6.04 | 6.16 | 5.94 | 6.05 | 00:00:00 | | 2012-01-04 | 31,900 | 6.07 | 6.12 | 6.02 | 6.06 | 00:00:00 | | 2012-01-05 | 62,400 | 6.06 | 6.18 | 6.06 | 6.16 | 00:00:00 | | 2012-01-06 | 73,800 | 6.16 | 6.27 | 6.15 | 6.16 | 00:00:00 | | 2012-01-09 | 46,300 | 6.12 | 6.20 | 6.12 | 6.16 | 00:00:00 | | 2012-01-10 | 122,100 | 6.21 | 6.33 | 6.20 | 6.25 | 00:00:00 | | 2012-01-11 | 143,600 | 6.24 | 6.43 | 6.23 | 6.40 | 00:00:00 | | 2012-01-12 | 129,400 | 6.41 | 6.50 | 6.28 | 6.30 | 00:00:00 | | 2012-01-13 | 67,000 | 6.35 | 6.41 | 6.28 | 6.29 | 00:00:00 | | 2012-01-16 | 170,100 | 6.30 | 6.58 | 6.30 | 6.49 | 00:00:00 | | 2012-01-17 | 301,100 | 6.58 | 6.81 | 6.55 | 6.81 | 00:00:00 | | 2012-01-18 | 261,100 | 6.76 | 6.98 | 6.76 | 6.95 | 00:00:00 | | 2012-01-19 | 395,100 | 6.98 | 7.07 | 6.85 | 7.01 | 00:00:00 | | 2012-01-20 | 139,600 | 7.00 | 7.00 | 6.83 | 6.85 | 00:00:00 | | 2012-01-23 | 106,800 | 6.85 | 7.01 | 6.81 | 6.98 | 00:00:00 | | 2012-01-24 | 102,200 | 6.97 | 6.97 | 6.82 | 6.88 | 00:00:00 | | 2012-01-25 | 81,000 | 6.99 | 7.00 | 6.92 | 7.00 | 00:00:00 | | 2012-01-26 | 133,300 | 7.01 | 7.14 | 6.99 | 7.08 | 00:00:00 | | 2012-01-27 | 88,000 | 7.09 | 7.14 | 7.02 | 7.06 | 00:00:00 | | 2012-01-30 | 150,900 | 7.05 | 7.08 | 6.84 | 6.87 | 00:00:00 | | 2012-01-31 | 102,100 | 6.90 | 7.08 | 6.90 | 6.98 | 00:00:00 | | 2012-02-01 | 435,400 | 6.86 | 7.39 | 6.86 | 7.34 | 00:00:00 | | 2012-02-02 | 241,300 | 7.35 | 7.50 | 7.34 | 7.34 | 00:00:00 | | 2012-02-03 | 256,400 | 7.37 | 7.64 | 7.37 | 7.59 | 00:00:00 | | 2012-02-06 | 190,300 | 7.53 | 7.75 | 7.51 | 7.60 | 00:00:00 | | 2012-02-07 | 137,600 | 7.61 | 7.72 | 7.48 | 7.63 | 00:00:00 | | 2012-02-08 | 107,400 | 7.66 | 7.69 | 7.49 | 7.52 | 00:00:00 | | 2012-02-09 | 134,800 | 7.60 | 7.60 | 7.36 | 7.46 | 00:00:00 | | 2012-02-10 | 175,600 | 7.46 | 7.62 | 7.41 | 7.49 | 00:00:00 | | 2012-02-13 | 127,900 | 7.51 | 7.60 | 7.32 | 7.46 | 00:00:00 | | 2012-02-14 | 393,600 | 7.40 | 7.52 | 7.04 | 7.19 | 00:00:00 | | 2012-02-15 | 208,800 | 7.22 | 7.36 | 7.13 | 7.33 | 00:00:00 | | 2012-02-16 | 143,900 | 7.28 | 7.34 | 7.18 | 7.34 | 00:00:00 | | 2012-02-17 | 130,300 | 7.35 | 7.61 | 7.34 | 7.59 | 00:00:00 | | 2012-02-20 | 155,100 | 7.61 | 7.93 | 7.60 | 7.82 | 00:00:00 | | 2012-02-21 | 58,800 | 7.79 | 7.80 | 7.63 | 7.64 | 00:00:00 | | 2012-02-22 | 104,200 | 7.63 | 7.69 | 7.52 | 7.57 | 00:00:00 | | 2012-02-23 | 95,400 | 7.55 | 7.68 | 7.49 | 7.55 | 00:00:00 | | 2012-02-24 | 76,700 | 7.58 | 7.68 | 7.55 | 7.55 | 00:00:00 | | 2012-02-27 | 83,900 | 7.47 | 7.58 | 7.40 | 7.55 | 00:00:00 | | 2012-02-28 | 63,400 | 7.56 | 7.74 | 7.56 | 7.70 | 00:00:00 | | 2012-02-29 | 105,200 | 7.72 | 7.81 | 7.56 | 7.63 | 00:00:00 | | 2012-03-01 | 111,600 | 7.59 | 7.61 | 7.48 | 7.58 | 00:00:00 | | 2012-03-02 | 94,900 | 7.53 | 7.70 | 7.53 | 7.65 | 00:00:00 | | 2012-03-05 | 136,600 | 7.65 | 7.65 | 7.51 | 7.53 | 00:00:00 | | 2012-03-06 | 309,800 | 7.53 | 7.56 | 7.12 | 7.13 | 00:00:00 | | 2012-03-07 | 171,900 | 7.12 | 7.32 | 7.08 | 7.29 | 00:00:00 | | 2012-03-08 | 91,400 | 7.33 | 7.60 | 7.32 | 7.59 | 00:00:00 | | 2012-03-09 | 204,100 | 7.51 | 7.60 | 7.47 | 7.58 | 00:00:00 | | 2012-03-12 | 149,700 | 7.55 | 7.63 | 7.50 | 7.60 | 00:00:00 | | 2012-03-13 | 95,800 | 7.64 | 7.68 | 7.49 | 7.53 | 00:00:00 | | 2012-03-14 | 97,900 | 7.55 | 7.60 | 7.45 | 7.45 | 00:00:00 | | 2012-03-15 | 136,600 | 7.47 | 7.65 | 7.47 | 7.60 | 00:00:00 | | 2012-03-16 | 45,300 | 7.62 | 7.68 | 7.60 | 7.60 | 00:00:00 | | 2012-03-19 | 84,800 | 7.60 | 7.68 | 7.60 | 7.64 | 00:00:00 | | 2012-03-20 | 61,900 | 7.63 | 7.63 | 7.39 | 7.43 | 00:00:00 | | 2012-03-21 | 60,600 | 7.45 | 7.46 | 7.29 | 7.38 | 00:00:00 | | 2012-03-23 | 33,400 | 7.36 | 7.45 | 7.35 | 7.44 | 00:00:00 | | 2012-03-26 | 89,900 | 7.45 | 7.60 | 7.43 | 7.60 | 00:00:00 | | 2012-03-27 | 76,600 | 7.60 | 7.63 | 7.39 | 7.48 | 00:00:00 | | 2012-03-28 | 186,500 | 7.49 | 7.75 | 7.49 | 7.66 | 00:00:00 | | 2012-03-29 | 50,000 | 7.65 | 7.70 | 7.56 | 7.56 | 00:00:00 | | 2012-03-30 | 25,200 | 7.64 | 7.67 | 7.59 | 7.64 | 00:00:00 | | 2012-04-02 | 163,900 | 7.66 | 7.88 | 7.65 | 7.85 | 00:00:00 | | 2012-04-03 | 157,100 | 7.86 | 7.98 | 7.81 | 7.83 | 00:00:00 | | 2012-04-04 | 148,000 | 7.81 | 7.81 | 7.42 | 7.47 | 00:00:00 | | 2012-04-05 | 121,400 | 7.47 | 7.52 | 7.38 | 7.45 | 00:00:00 | | 2012-04-10 | 124,000 | 7.33 | 7.36 | 7.10 | 7.13 | 00:00:00 | | 2012-04-11 | 134,600 | 7.12 | 7.19 | 6.99 | 7.15 | 00:00:00 | | 2012-04-12 | 148,200 | 7.32 | 7.57 | 7.30 | 7.56 | 00:00:00 | | 2012-04-13 | 43,500 | 7.56 | 7.56 | 7.35 | 7.38 | 00:00:00 | | 2012-04-16 | 37,900 | 7.35 | 7.51 | 7.32 | 7.46 | 00:00:00 | | 2012-04-17 | 95,800 | 7.45 | 7.56 | 7.35 | 7.54 | 00:00:00 | | 2012-04-18 | 126,400 | 7.53 | 7.65 | 7.43 | 7.54 | 00:00:00 | | 2012-04-19 | 114,200 | 7.56 | 7.78 | 7.56 | 7.67 | 00:00:00 | | 2012-04-20 | 114,600 | 7.66 | 7.72 | 7.45 | 7.61 | 00:00:00 | | 2012-04-23 | 296,000 | 7.59 | 7.59 | 7.10 | 7.16 | 00:00:00 | | 2012-04-24 | 117,600 | 7.25 | 7.42 | 7.20 | 7.27 | 00:00:00 | | 2012-04-25 | 71,300 | 7.31 | 7.41 | 7.30 | 7.36 | 00:00:00 | | 2012-04-26 | 89,800 | 7.38 | 7.47 | 7.31 | 7.43 | 00:00:00 | | 2012-04-27 | 123,300 | 7.37 | 7.50 | 7.36 | 7.49 | 00:00:00 | | 2012-04-30 | 89,900 | 7.47 | 7.54 | 7.42 | 7.50 | 00:00:00 | | 2012-05-02 | 85,400 | 7.60 | 7.65 | 7.41 | 7.54 | 00:00:00 | | 2012-05-03 | 204,500 | 7.62 | 7.68 | 7.16 | 7.22 | 00:00:00 | | 2012-05-04 | 164,800 | 7.25 | 7.35 | 7.02 | 7.06 | 00:00:00 | | 2012-05-07 | 266,000 | 6.90 | 7.14 | 6.77 | 7.14 | 00:00:00 | | 2012-05-08 | 129,200 | 7.13 | 7.13 | 6.76 | 6.87 | 00:00:00 | | 2012-05-09 | 137,700 | 6.84 | 6.90 | 6.58 | 6.70 | 00:00:00 | | 2012-05-10 | 102,600 | 6.64 | 6.84 | 6.62 | 6.82 | 00:00:00 | | 2012-05-11 | 66,400 | 6.74 | 6.91 | 6.72 | 6.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
