|
 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 | | 2012-05-11 | 66,400 | 6.74 | 6.91 | 6.72 | 6.85 | 00:00:00 | | 2012-05-14 | 96,200 | 6.76 | 6.80 | 6.62 | 6.67 | 00:00:00 | | 2012-05-16 | 59,500 | 6.60 | 6.70 | 6.57 | 6.64 | 00:00:00 | | 2012-05-17 | 80,200 | 6.67 | 6.70 | 6.40 | 6.43 | 00:00:00 | | 2012-05-18 | 162,300 | 6.35 | 6.39 | 6.15 | 6.17 | 00:00:00 | | 2012-05-21 | 92,100 | 6.16 | 6.41 | 6.16 | 6.40 | 00:00:00 | | 2012-05-22 | 72,200 | 6.40 | 6.54 | 6.32 | 6.54 | 00:00:00 | | 2012-05-23 | 98,400 | 6.44 | 6.46 | 6.27 | 6.32 | 00:00:00 | | 2012-05-24 | 43,900 | 6.36 | 6.38 | 6.19 | 6.23 | 00:00:00 | | 2012-05-25 | 92,400 | 6.22 | 6.33 | 6.01 | 6.13 | 00:00:00 | | 2012-05-28 | 13,200 | 6.17 | 6.23 | 6.13 | 6.14 | 00:00:00 | | 2012-05-29 | 78,100 | 6.17 | 6.44 | 6.17 | 6.41 | 00:00:00 | | 2012-05-30 | 14,200 | 6.41 | 6.41 | 6.27 | 6.36 | 00:00:00 | | 2012-05-31 | 34,200 | 6.36 | 6.44 | 6.34 | 6.41 | 00:00:00 | | 2012-06-01 | 130,400 | 6.38 | 6.39 | 5.89 | 6.01 | 00:00:00 | | 2012-06-05 | 101,600 | 5.88 | 5.99 | 5.80 | 5.98 | 00:00:00 | | 2012-06-06 | 83,900 | 6.01 | 6.20 | 6.00 | 6.20 | 00:00:00 | | 2012-06-07 | 36,000 | 6.26 | 6.38 | 6.20 | 6.30 | 00:00:00 | | 2012-06-08 | 61,100 | 6.20 | 6.23 | 6.12 | 6.20 | 00:00:00 | | 2012-06-11 | 99,500 | 6.40 | 6.41 | 6.20 | 6.24 | 00:00:00 | | 2012-06-12 | 48,600 | 6.19 | 6.24 | 6.05 | 6.14 | 00:00:00 | | 2012-06-13 | 40,800 | 6.13 | 6.26 | 6.08 | 6.18 | 00:00:00 | | 2012-06-14 | 73,200 | 6.16 | 6.16 | 5.95 | 5.95 | 00:00:00 | | 2012-06-15 | 123,500 | 5.97 | 6.05 | 5.80 | 5.97 | 00:00:00 | | 2012-06-18 | 157,100 | 6.05 | 6.15 | 6.03 | 6.15 | 00:00:00 | | 2012-06-19 | 66,700 | 6.14 | 6.31 | 6.12 | 6.31 | 00:00:00 | | 2012-06-20 | 127,300 | 6.27 | 6.43 | 6.23 | 6.39 | 00:00:00 | | 2012-06-21 | 119,700 | 6.34 | 6.48 | 6.26 | 6.37 | 00:00:00 | | 2012-06-22 | 90,600 | 6.32 | 6.33 | 6.13 | 6.17 | 00:00:00 | | 2012-06-25 | 31,300 | 6.17 | 6.18 | 6.06 | 6.06 | 00:00:00 | | 2012-06-26 | 374,300 | 6.08 | 6.12 | 5.28 | 5.36 | 00:00:00 | | 2012-06-27 | 359,700 | 5.37 | 5.37 | 5.09 | 5.28 | 00:00:00 | | 2012-06-28 | 221,900 | 5.30 | 5.31 | 4.99 | 5.08 | 00:00:00 | | 2012-06-29 | 181,400 | 5.18 | 5.34 | 5.15 | 5.31 | 00:00:00 | | 2012-07-02 | 114,400 | 5.31 | 5.50 | 5.31 | 5.49 | 00:00:00 | | 2012-07-03 | 56,100 | 5.51 | 5.53 | 5.43 | 5.53 | 00:00:00 | | 2012-07-04 | 29,300 | 5.52 | 5.57 | 5.44 | 5.56 | 00:00:00 | | 2012-07-05 | 62,100 | 5.55 | 5.57 | 5.42 | 5.49 | 00:00:00 | | 2012-07-06 | 110,700 | 5.45 | 5.46 | 5.17 | 5.25 | 00:00:00 | | 2012-07-09 | 103,000 | 5.20 | 5.20 | 5.13 | 5.20 | 00:00:00 | | 2012-07-10 | 135,400 | 5.14 | 5.40 | 5.09 | 5.30 | 00:00:00 | | 2012-07-11 | 80,500 | 5.26 | 5.29 | 5.13 | 5.17 | 00:00:00 | | 2012-07-12 | 101,900 | 5.12 | 5.12 | 5.02 | 5.12 | 00:00:00 | | 2012-07-13 | 45,000 | 5.12 | 5.23 | 5.09 | 5.22 | 00:00:00 | | 2012-07-16 | 105,300 | 5.27 | 5.41 | 5.27 | 5.37 | 00:00:00 | | 2012-07-17 | 98,300 | 5.42 | 5.42 | 5.23 | 5.30 | 00:00:00 | | 2012-07-18 | 87,000 | 5.28 | 5.43 | 5.22 | 5.42 | 00:00:00 | | 2012-07-19 | 131,600 | 5.44 | 5.76 | 5.44 | 5.70 | 00:00:00 | | 2012-07-20 | 106,400 | 5.60 | 5.74 | 5.59 | 5.61 | 00:00:00 | | 2012-07-23 | 120,400 | 5.57 | 5.57 | 5.32 | 5.41 | 00:00:00 | | 2012-07-24 | 46,900 | 5.42 | 5.43 | 5.29 | 5.31 | 00:00:00 | | 2012-07-25 | 47,100 | 5.30 | 5.46 | 5.29 | 5.36 | 00:00:00 | | 2012-07-26 | 86,600 | 5.36 | 5.45 | 5.26 | 5.44 | 00:00:00 | | 2012-07-27 | 110,900 | 5.46 | 5.56 | 5.31 | 5.55 | 00:00:00 | | 2012-07-31 | 231,700 | 5.45 | 6.10 | 5.45 | 5.87 | 00:00:00 | | 2012-08-01 | 50,400 | 5.88 | 5.95 | 5.68 | 5.71 | 00:00:00 | | 2012-08-02 | 152,500 | 5.70 | 5.73 | 5.41 | 5.45 | 00:00:00 | | 2012-08-03 | 127,500 | 5.46 | 5.70 | 5.44 | 5.65 | 00:00:00 | | 2012-08-06 | 65,800 | 5.70 | 5.82 | 5.70 | 5.79 | 00:00:00 | | 2012-08-07 | 123,800 | 5.80 | 5.80 | 5.72 | 5.79 | 00:00:00 | | 2012-08-08 | 69,100 | 5.77 | 5.80 | 5.48 | 5.78 | 00:00:00 | | 2012-08-09 | 106,100 | 5.79 | 5.99 | 5.75 | 5.93 | 00:00:00 | | 2012-08-10 | 27,700 | 5.94 | 5.95 | 5.90 | 5.94 | 00:00:00 | | 2012-08-14 | 50,800 | 5.89 | 5.91 | 5.82 | 5.90 | 00:00:00 | | 2012-08-15 | 71,700 | 5.89 | 5.93 | 5.85 | 5.91 | 00:00:00 | | 2012-08-16 | 81,800 | 5.94 | 6.03 | 5.94 | 5.97 | 00:00:00 | | 2012-08-17 | 37,500 | 5.98 | 6.04 | 5.96 | 6.02 | 00:00:00 | | 2012-08-20 | 155,100 | 6.03 | 6.03 | 5.77 | 5.81 | 00:00:00 | | 2012-08-21 | 86,700 | 5.80 | 5.93 | 5.80 | 5.89 | 00:00:00 | | 2012-08-22 | 54,800 | 5.86 | 5.86 | 5.78 | 5.80 | 00:00:00 | | 2012-08-23 | 106,400 | 5.83 | 5.91 | 5.68 | 5.70 | 00:00:00 | | 2012-08-24 | 57,100 | 5.69 | 5.72 | 5.60 | 5.64 | 00:00:00 | | 2012-08-27 | 35,100 | 5.63 | 5.76 | 5.61 | 5.71 | 00:00:00 | | 2012-08-28 | 30,500 | 5.68 | 5.69 | 5.61 | 5.64 | 00:00:00 | | 2012-08-29 | 40,200 | 5.66 | 5.66 | 5.55 | 5.62 | 00:00:00 | | 2012-08-30 | 37,000 | 5.62 | 5.62 | 5.46 | 5.52 | 00:00:00 | | 2012-08-31 | 69,500 | 5.51 | 5.61 | 5.48 | 5.50 | 00:00:00 | | 2012-09-03 | 121,200 | 5.49 | 5.50 | 5.38 | 5.42 | 00:00:00 | | 2012-09-04 | 67,400 | 5.41 | 5.43 | 5.29 | 5.30 | 00:00:00 | | 2012-09-05 | 68,200 | 5.29 | 5.32 | 5.21 | 5.23 | 00:00:00 | | 2012-09-06 | 186,200 | 5.21 | 5.30 | 5.18 | 5.28 | 00:00:00 | | 2012-09-07 | 165,700 | 5.29 | 5.63 | 5.29 | 5.59 | 00:00:00 | | 2012-09-10 | 51,500 | 5.54 | 5.60 | 5.50 | 5.57 | 00:00:00 | | 2012-09-11 | 37,500 | 5.55 | 5.63 | 5.52 | 5.61 | 00:00:00 | | 2012-09-12 | 142,400 | 5.63 | 5.83 | 5.61 | 5.76 | 00:00:00 | | 2012-09-13 | 77,000 | 5.78 | 5.79 | 5.66 | 5.79 | 00:00:00 | | 2012-09-14 | 243,200 | 5.78 | 6.00 | 5.78 | 5.94 | 00:00:00 | | 2012-09-17 | 94,800 | 5.91 | 5.96 | 5.88 | 5.94 | 00:00:00 | | 2012-09-18 | 84,000 | 5.95 | 5.95 | 5.69 | 5.72 | 00:00:00 | | 2012-09-19 | 155,600 | 5.77 | 5.79 | 5.51 | 5.67 | 00:00:00 | | 2012-09-20 | 71,000 | 5.66 | 5.68 | 5.53 | 5.63 | 00:00:00 | | 2012-09-21 | 68,500 | 5.62 | 5.68 | 5.55 | 5.59 | 00:00:00 | | 2012-09-24 | 86,800 | 5.58 | 5.59 | 5.45 | 5.48 | 00:00:00 | | 2012-09-25 | 252,500 | 5.47 | 5.48 | 5.05 | 5.13 | 00:00:00 | | 2012-09-26 | 329,800 | 5.05 | 5.05 | 4.91 | 4.97 | 00:00:00 | | 2012-09-27 | 188,500 | 4.96 | 5.10 | 4.96 | 5.10 | 00:00:00 | | 2012-09-28 | 231,100 | 5.10 | 5.10 | 4.87 | 4.97 | 00:00:00 | | 2012-10-01 | 169,400 | 4.95 | 5.18 | 4.92 | 5.17 | 00:00:00 | | 2012-10-02 | 72,900 | 5.12 | 5.16 | 5.01 | 5.05 | 00:00:00 | | 2012-10-03 | 65,800 | 5.06 | 5.06 | 4.93 | 5.01 | 00:00:00 | | 2012-10-04 | 76,300 | 5.04 | 5.10 | 5.00 | 5.08 | 00:00:00 | | 2012-10-05 | 95,900 | 5.09 | 5.24 | 5.07 | 5.18 | 00:00:00 | | 2012-10-08 | 74,800 | 5.15 | 5.20 | 5.10 | 5.14 | 00:00:00 | | 2012-10-09 | 82,300 | 5.13 | 5.16 | 5.03 | 5.04 | 00:00:00 | | 2012-10-10 | 111,400 | 5.03 | 5.07 | 4.97 | 5.01 | 00:00:00 | | 2012-10-11 | 73,800 | 5.01 | 5.11 | 4.98 | 5.07 | 00:00:00 | | 2012-10-12 | 99,200 | 5.06 | 5.09 | 4.98 | 5.03 | 00:00:00 | | 2012-10-15 | 95,900 | 5.07 | 5.07 | 4.94 | 5.01 | 00:00:00 | | 2012-10-16 | 124,500 | 4.99 | 5.16 | 4.99 | 5.14 | 00:00:00 | | 2012-10-17 | 217,700 | 5.12 | 5.24 | 5.09 | 5.18 | 00:00:00 | | 2012-10-18 | 286,500 | 5.20 | 5.43 | 5.20 | 5.39 | 00:00:00 | | 2012-10-19 | 134,000 | 5.36 | 5.38 | 5.26 | 5.26 | 00:00:00 | | 2012-10-22 | 54,800 | 5.29 | 5.42 | 5.26 | 5.37 | 00:00:00 | | 2012-10-23 | 64,900 | 5.38 | 5.39 | 5.20 | 5.25 | 00:00:00 | | 2012-10-25 | 63,300 | 5.20 | 5.26 | 5.20 | 5.23 | 00:00:00 | | 2012-10-26 | 32,900 | 5.19 | 5.31 | 5.18 | 5.27 | 00:00:00 | | 2012-10-29 | 13,100 | 5.25 | 5.32 | 5.25 | 5.31 | 00:00:00 | | 2012-10-30 | 62,500 | 5.30 | 5.44 | 5.30 | 5.39 | 00:00:00 | | 2012-10-31 | 54,000 | 5.39 | 5.47 | 5.26 | 5.27 | 00:00:00 | | 2012-11-01 | 39,100 | 5.27 | 5.48 | 5.25 | 5.46 | 00:00:00 | | 2012-11-02 | 150,100 | 5.45 | 5.66 | 5.44 | 5.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
