|
 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 | | 2013-09-06 | 51,500 | 7.13 | 7.18 | 7.04 | 7.08 | 00:00:00 | | 2013-09-10 | 293,400 | 7.20 | 7.53 | 7.20 | 7.43 | 00:00:00 | | 2013-09-11 | 104,600 | 7.41 | 7.50 | 7.39 | 7.44 | 00:00:00 | | 2013-09-16 | 112,900 | 7.48 | 7.55 | 7.45 | 7.52 | 00:00:00 | | 2013-09-23 | 119,100 | 7.53 | 7.70 | 7.53 | 7.59 | 00:00:00 | | 2013-09-24 | 37,800 | 7.60 | 7.65 | 7.52 | 7.59 | 00:00:00 | | 2013-09-25 | 49,600 | 7.59 | 7.61 | 7.49 | 7.50 | 00:00:00 | | 2013-09-30 | 105,600 | 7.52 | 7.52 | 7.37 | 7.42 | 00:00:00 | | 2013-10-03 | 13,200 | 7.43 | 7.47 | 7.37 | 7.41 | 00:00:00 | | 2013-10-04 | 42,700 | 7.39 | 7.42 | 7.35 | 7.39 | 00:00:00 | | 2013-10-08 | 32,200 | 7.28 | 7.41 | 7.28 | 7.32 | 00:00:00 | | 2013-10-09 | 76,500 | 7.29 | 7.32 | 7.18 | 7.30 | 00:00:00 | | 2013-10-10 | 74,500 | 7.31 | 7.47 | 7.30 | 7.44 | 00:00:00 | | 2013-10-11 | 46,400 | 7.47 | 7.51 | 7.42 | 7.50 | 00:00:00 | | 2013-10-14 | 62,400 | 7.31 | 7.39 | 7.27 | 7.39 | 00:00:00 | | 2013-10-22 | 68,800 | 7.29 | 7.29 | 7.13 | 7.14 | 00:00:00 | | 2013-10-23 | 119,100 | 7.10 | 7.18 | 7.03 | 7.06 | 00:00:00 | | 2013-11-04 | 32,500 | 7.13 | 7.25 | 7.13 | 7.20 | 00:00:00 | | 2013-11-11 | 154,300 | 7.15 | 7.32 | 7.15 | 7.31 | 00:00:00 | | 2013-11-12 | 512,000 | 7.32 | 7.32 | 6.82 | 6.92 | 00:00:00 | | 2013-11-13 | 143,900 | 6.90 | 6.95 | 6.77 | 6.93 | 00:00:00 | | 2013-11-18 | 60,400 | 7.08 | 7.12 | 7.05 | 7.06 | 00:00:00 | | 2013-11-28 | 97,100 | 7.32 | 7.50 | 7.32 | 7.44 | 00:00:00 | | 2013-11-29 | 50,000 | 7.43 | 7.49 | 7.43 | 7.48 | 00:00:00 | | 2013-12-02 | 93,300 | 7.46 | 7.58 | 7.40 | 7.52 | 00:00:00 | | 2013-12-03 | 132,900 | 7.51 | 7.56 | 7.30 | 7.33 | 00:00:00 | | 2013-12-09 | 86,800 | 7.50 | 7.55 | 7.49 | 7.52 | 00:00:00 | | 2013-12-10 | 65,500 | 7.50 | 7.57 | 7.42 | 7.46 | 00:00:00 | | 2013-12-11 | 155,500 | 7.45 | 7.56 | 7.42 | 7.42 | 00:00:00 | | 2013-12-12 | 138,500 | 7.42 | 7.45 | 7.28 | 7.31 | 00:00:00 | | 2013-12-13 | 41,600 | 7.31 | 7.34 | 7.27 | 7.31 | 00:00:00 | | 2013-12-19 | 158,900 | 7.46 | 7.59 | 7.46 | 7.58 | 00:00:00 | | 2013-12-20 | 141,400 | 7.55 | 7.63 | 7.54 | 7.61 | 00:00:00 | | 2013-12-26 | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 00:00:00 | | 2013-12-27 | 111,500 | 7.75 | 7.79 | 7.72 | 7.72 | 00:00:00 | | 2013-12-30 | 59,300 | 7.73 | 7.79 | 7.72 | 7.78 | 00:00:00 | | 2013-12-31 | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 00:00:00 | | 2014-01-01 | 0 | 7.78 | 7.78 | 7.78 | 7.78 | 00:00:00 | | 2014-01-02 | 147,600 | 7.72 | 7.82 | 7.64 | 7.66 | 00:00:00 | | 2014-01-03 | 40,700 | 7.63 | 7.76 | 7.63 | 7.73 | 00:00:00 | | 2014-01-20 | 48,200 | 7.64 | 7.74 | 7.64 | 7.69 | 00:00:00 | | 2014-01-22 | 82,600 | 7.75 | 7.80 | 7.70 | 7.71 | 00:00:00 | | 2014-01-30 | 219,900 | 7.53 | 7.76 | 7.49 | 7.73 | 00:00:00 | | 2014-01-31 | 48,500 | 7.74 | 7.80 | 7.56 | 7.65 | 00:00:00 | | 2014-02-03 | 51,600 | 7.66 | 7.70 | 7.49 | 7.52 | 00:00:00 | | 2014-02-04 | 90,800 | 7.45 | 7.51 | 7.35 | 7.47 | 00:00:00 | | 2014-02-06 | 18,100 | 7.45 | 7.55 | 7.42 | 7.49 | 00:00:00 | | 2014-02-07 | 27,800 | 7.52 | 7.56 | 7.50 | 7.52 | 00:00:00 | | 2014-02-17 | 34,200 | 7.81 | 7.84 | 7.76 | 7.81 | 00:00:00 | | 2014-02-27 | 102,000 | 8.08 | 8.15 | 7.96 | 8.11 | 00:00:00 | | 2014-03-06 | 205,400 | 8.34 | 8.58 | 8.32 | 8.54 | 00:00:00 | | 2014-03-07 | 203,800 | 8.52 | 8.66 | 8.39 | 8.40 | 00:00:00 | | 2014-03-10 | 106,200 | 8.40 | 8.46 | 8.25 | 8.29 | 00:00:00 | | 2014-03-18 | 61,100 | 8.26 | 8.28 | 8.12 | 8.23 | 00:00:00 | | 2014-03-19 | 53,900 | 8.28 | 8.41 | 8.25 | 8.28 | 00:00:00 | | 2014-03-20 | 57,700 | 8.25 | 8.49 | 8.21 | 8.48 | 00:00:00 | | 2014-03-27 | 45,500 | 8.53 | 8.57 | 8.51 | 8.51 | 00:00:00 | | 2014-03-28 | 47,500 | 8.53 | 8.65 | 8.53 | 8.57 | 00:00:00 | | 2014-03-31 | 75,000 | 8.63 | 8.68 | 8.61 | 8.66 | 00:00:00 | | 2014-04-14 | 120,500 | 8.10 | 8.20 | 7.95 | 8.17 | 00:00:00 | | 2014-04-17 | 75,400 | 8.10 | 8.43 | 8.08 | 8.43 | 00:00:00 | | 2014-04-18 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2014-04-21 | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 00:00:00 | | 2014-04-24 | 86,000 | 8.36 | 8.55 | 8.33 | 8.37 | 00:00:00 | | 2014-04-25 | 34,900 | 8.38 | 8.42 | 8.24 | 8.28 | 00:00:00 | | 2014-04-29 | 124,200 | 8.40 | 8.63 | 8.40 | 8.57 | 00:00:00 | | 2014-04-30 | 73,700 | 8.55 | 8.55 | 8.30 | 8.40 | 00:00:00 | | 2014-05-07 | 18,000 | 8.36 | 8.44 | 8.29 | 8.41 | 00:00:00 | | 2014-05-08 | 50,900 | 8.43 | 8.65 | 8.41 | 8.61 | 00:00:00 | | 2014-05-12 | 65,900 | 8.53 | 8.81 | 8.53 | 8.80 | 00:00:00 | | 2014-05-29 | 16,900 | 9.09 | 9.10 | 8.99 | 9.05 | 00:00:00 | | 2014-05-30 | 44,900 | 9.03 | 9.15 | 9.03 | 9.08 | 00:00:00 | | 2014-06-03 | 61,700 | 8.99 | 9.01 | 8.85 | 8.94 | 00:00:00 | | 2014-06-04 | 19,300 | 8.93 | 9.09 | 8.93 | 9.06 | 00:00:00 | | 2014-06-10 | 51,300 | 9.10 | 9.21 | 9.09 | 9.11 | 00:00:00 | | 2014-06-11 | 46,300 | 9.12 | 9.13 | 8.98 | 9.06 | 00:00:00 | | 2014-06-12 | 30,700 | 9.05 | 9.15 | 9.03 | 9.10 | 00:00:00 | | 2014-06-13 | 48,500 | 9.18 | 9.18 | 9.04 | 9.11 | 00:00:00 | | 2014-06-16 | 31,600 | 9.09 | 9.18 | 9.09 | 9.15 | 00:00:00 | | 2014-06-17 | 68,400 | 9.15 | 9.28 | 9.15 | 9.24 | 00:00:00 | | 2014-06-18 | 57,500 | 9.25 | 9.42 | 9.24 | 9.37 | 00:00:00 | | 2014-06-30 | 13,100 | 9.06 | 9.16 | 9.06 | 9.13 | 00:00:00 | | 2014-07-03 | 47,300 | 9.31 | 9.44 | 9.30 | 9.41 | 00:00:00 | | 2014-07-04 | 18,500 | 9.42 | 9.42 | 9.32 | 9.32 | 00:00:00 | | 2014-07-15 | 51,000 | 8.93 | 8.95 | 8.75 | 8.78 | 00:00:00 | | 2014-07-16 | 54,200 | 8.89 | 9.18 | 8.86 | 9.18 | 00:00:00 | | 2014-07-21 | 47,200 | 9.14 | 9.16 | 9.08 | 9.10 | 00:00:00 | | 2014-07-22 | 24,300 | 9.13 | 9.35 | 9.13 | 9.31 | 00:00:00 | | 2014-07-23 | 38,000 | 9.27 | 9.38 | 9.21 | 9.33 | 00:00:00 | | 2014-08-06 | 70,800 | 7.97 | 8.14 | 7.97 | 8.10 | 00:00:00 | | 2014-08-11 | 46,600 | 8.36 | 8.40 | 8.29 | 8.36 | 00:00:00 | | 2014-08-12 | 28,900 | 8.37 | 8.40 | 8.23 | 8.26 | 00:00:00 | | 2014-08-13 | 26,600 | 8.31 | 8.35 | 8.20 | 8.32 | 00:00:00 | | 2014-08-18 | 16,000 | 8.52 | 8.66 | 8.52 | 8.61 | 00:00:00 | | 2014-08-19 | 80,200 | 8.64 | 8.72 | 8.63 | 8.70 | 00:00:00 | | 2014-08-20 | 119,100 | 8.68 | 8.72 | 8.44 | 8.51 | 00:00:00 | | 2014-09-08 | 24,900 | 9.07 | 9.11 | 9.04 | 9.06 | 00:00:00 | | 2014-09-09 | 31,400 | 9.05 | 9.15 | 9.05 | 9.09 | 00:00:00 | | 2014-09-10 | 67,400 | 9.01 | 9.12 | 9.01 | 9.09 | 00:00:00 | | 2014-09-15 | 15,100 | 8.98 | 8.98 | 8.85 | 8.89 | 00:00:00 | | 2014-09-22 | 15,600 | 8.96 | 8.98 | 8.78 | 8.80 | 00:00:00 | | 2014-09-24 | 45,800 | 8.70 | 8.70 | 8.49 | 8.61 | 00:00:00 | | 2014-10-07 | 23,900 | 7.80 | 7.95 | 7.77 | 7.91 | 00:00:00 | | 2014-10-14 | 59,000 | 6.99 | 7.24 | 6.92 | 7.21 | 00:00:00 | | 2014-10-27 | 34,500 | 7.64 | 7.64 | 7.30 | 7.36 | 00:00:00 | | 2014-10-28 | 14,400 | 7.37 | 7.44 | 7.37 | 7.40 | 00:00:00 | | 2014-10-29 | 87,800 | 7.44 | 7.44 | 7.20 | 7.34 | 00:00:00 | | 2014-11-03 | 42,100 | 7.73 | 7.80 | 7.65 | 7.79 | 00:00:00 | | 2014-11-04 | 17,200 | 7.80 | 7.85 | 7.63 | 7.64 | 00:00:00 | | 2014-11-05 | 26,300 | 7.71 | 7.77 | 7.68 | 7.76 | 00:00:00 | | 2014-11-17 | 12,600 | 7.56 | 7.64 | 7.51 | 7.64 | 00:00:00 | | 2014-11-18 | 31,600 | 7.66 | 7.74 | 7.63 | 7.73 | 00:00:00 | | 2014-11-19 | 37,300 | 7.74 | 7.91 | 7.74 | 7.86 | 00:00:00 | | 2014-11-24 | 80,700 | 8.16 | 8.21 | 8.07 | 8.10 | 00:00:00 | | 2014-11-25 | 63,700 | 8.03 | 8.11 | 7.91 | 8.06 | 00:00:00 | | 2014-11-26 | 54,100 | 8.08 | 8.17 | 8.04 | 8.11 | 00:00:00 | | 2014-12-02 | 32,100 | 7.86 | 7.94 | 7.86 | 7.91 | 00:00:00 | | 2014-12-03 | 53,600 | 7.90 | 8.16 | 7.90 | 8.16 | 00:00:00 | | 2014-12-04 | 233,200 | 8.18 | 8.48 | 8.18 | 8.46 | 00:00:00 | | 2014-12-15 | 65,300 | 8.36 | 8.48 | 8.19 | 8.27 | 00:00:00 | | 2014-12-23 | 31,300 | 8.69 | 8.75 | 8.67 | 8.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
