|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-02-13 | 68,500 | 41.50 | 42.25 | 40.80 | 41.98 | 00:00:00 | | 2001-02-14 | 170,400 | 40.90 | 40.90 | 38.51 | 39.75 | 00:00:00 | | 2001-02-15 | 103,200 | 41.30 | 43.30 | 40.70 | 42.80 | 00:00:00 | | 2001-02-16 | 66,100 | 41.90 | 42.20 | 40.80 | 41.45 | 00:00:00 | | 2001-02-19 | 78,400 | 41.10 | 41.15 | 39.85 | 40.50 | 00:00:00 | | 2001-02-20 | 66,600 | 40.50 | 42.20 | 40.50 | 41.00 | 00:00:00 | | 2001-02-21 | 162,300 | 39.50 | 40.20 | 37.80 | 39.80 | 00:00:00 | | 2001-02-22 | 87,900 | 38.40 | 40.20 | 38.10 | 39.00 | 00:00:00 | | 2001-02-23 | 111,200 | 39.10 | 39.40 | 36.75 | 36.80 | 00:00:00 | | 2001-02-26 | 82,300 | 38.00 | 38.55 | 37.25 | 38.20 | 00:00:00 | | 2001-02-27 | 46,900 | 38.50 | 38.50 | 37.30 | 38.00 | 00:00:00 | | 2001-02-28 | 102,300 | 37.05 | 37.40 | 35.50 | 36.30 | 00:00:00 | | 2001-03-01 | 228,700 | 35.05 | 35.60 | 33.70 | 35.00 | 00:00:00 | | 2001-03-02 | 122,700 | 35.00 | 36.90 | 34.55 | 36.30 | 00:00:00 | | 2001-03-05 | 99,300 | 36.40 | 38.90 | 36.30 | 38.50 | 00:00:00 | | 2001-03-06 | 100,300 | 39.10 | 41.00 | 39.05 | 40.70 | 00:00:00 | | 2001-03-07 | 84,400 | 40.50 | 41.80 | 39.20 | 40.60 | 00:00:00 | | 2001-03-08 | 54,800 | 41.30 | 41.45 | 39.80 | 39.80 | 00:00:00 | | 2001-03-09 | 74,200 | 39.00 | 39.00 | 38.05 | 38.05 | 00:00:00 | | 2001-03-12 | 105,700 | 37.60 | 37.60 | 36.05 | 36.60 | 00:00:00 | | 2001-03-13 | 151,000 | 35.30 | 38.30 | 35.30 | 37.80 | 00:00:00 | | 2001-03-14 | 0 | 37.80 | 37.80 | 37.80 | 37.80 | 00:00:00 | | 2001-03-15 | 177,500 | 39.10 | 41.15 | 38.80 | 40.30 | 00:00:00 | | 2001-03-16 | 63,300 | 39.60 | 39.80 | 38.60 | 39.10 | 00:00:00 | | 2001-03-19 | 93,600 | 38.50 | 39.50 | 37.60 | 38.65 | 00:00:00 | | 2001-03-20 | 114,200 | 39.70 | 41.19 | 39.55 | 40.45 | 00:00:00 | | 2001-03-21 | 119,900 | 38.50 | 39.65 | 37.60 | 38.70 | 00:00:00 | | 2001-03-22 | 264,800 | 38.50 | 40.25 | 38.50 | 39.95 | 00:00:00 | | 2001-03-23 | 320,200 | 41.75 | 44.15 | 41.75 | 42.78 | 00:00:00 | | 2001-03-26 | 208,300 | 43.95 | 45.95 | 43.95 | 45.00 | 00:00:00 | | 2001-03-27 | 155,600 | 44.40 | 45.99 | 43.10 | 45.99 | 00:00:00 | | 2001-03-28 | 122,500 | 45.20 | 45.40 | 43.70 | 43.95 | 00:00:00 | | 2001-03-29 | 105,700 | 42.20 | 44.30 | 41.70 | 44.20 | 00:00:00 | | 2001-03-30 | 74,700 | 43.40 | 45.99 | 42.35 | 42.80 | 00:00:00 | | 2001-04-02 | 88,300 | 43.50 | 43.95 | 40.20 | 40.50 | 00:00:00 | | 2001-04-03 | 122,400 | 39.60 | 39.80 | 37.80 | 38.30 | 00:00:00 | | 2001-04-04 | 105,500 | 37.65 | 40.70 | 37.65 | 40.40 | 00:00:00 | | 2001-04-05 | 76,000 | 40.50 | 42.60 | 39.70 | 41.60 | 00:00:00 | | 2001-04-06 | 116,600 | 42.50 | 43.60 | 40.80 | 41.20 | 00:00:00 | | 2001-04-09 | 80,000 | 39.80 | 41.65 | 39.50 | 40.80 | 00:00:00 | | 2001-04-10 | 58,200 | 40.10 | 43.15 | 39.75 | 43.00 | 00:00:00 | | 2001-04-11 | 337,400 | 43.00 | 47.10 | 42.50 | 45.95 | 00:00:00 | | 2001-04-12 | 162,000 | 45.85 | 46.99 | 45.10 | 46.90 | 00:00:00 | | 2001-04-13 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2001-04-16 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2001-04-17 | 247,600 | 45.00 | 46.30 | 44.10 | 45.90 | 00:00:00 | | 2001-04-18 | 433,000 | 48.00 | 49.80 | 48.00 | 49.65 | 00:00:00 | | 2001-04-19 | 183,900 | 49.90 | 49.90 | 47.55 | 48.30 | 00:00:00 | | 2001-04-20 | 103,500 | 48.30 | 48.70 | 46.30 | 46.55 | 00:00:00 | | 2001-04-23 | 118,000 | 46.10 | 46.35 | 44.05 | 44.25 | 00:00:00 | | 2001-04-24 | 125,600 | 45.10 | 46.40 | 43.30 | 44.85 | 00:00:00 | | 2001-04-25 | 67,000 | 44.30 | 45.50 | 43.40 | 45.00 | 00:00:00 | | 2001-04-26 | 88,100 | 45.80 | 47.20 | 45.50 | 46.60 | 00:00:00 | | 2001-04-27 | 83,800 | 45.50 | 47.75 | 45.30 | 46.80 | 00:00:00 | | 2001-04-30 | 167,500 | 47.10 | 49.30 | 47.00 | 48.95 | 00:00:00 | | 2001-05-01 | 0 | 48.95 | 48.95 | 48.95 | 48.95 | 00:00:00 | | 2001-05-02 | 101,100 | 49.00 | 49.00 | 46.85 | 47.20 | 00:00:00 | | 2001-05-03 | 65,800 | 47.30 | 47.30 | 45.05 | 45.05 | 00:00:00 | | 2001-05-04 | 68,000 | 45.00 | 45.99 | 44.03 | 45.99 | 00:00:00 | | 2001-05-07 | 0 | 45.99 | 45.99 | 45.99 | 45.99 | 00:00:00 | | 2001-05-08 | 72,300 | 46.20 | 48.25 | 46.20 | 47.40 | 00:00:00 | | 2001-05-09 | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 00:00:00 | | 2001-05-10 | 61,400 | 46.10 | 47.90 | 45.60 | 46.70 | 00:00:00 | | 2001-05-11 | 0 | 46.70 | 46.70 | 46.70 | 46.70 | 00:00:00 | | 2001-05-14 | 90,100 | 46.00 | 46.00 | 44.06 | 44.40 | 00:00:00 | | 2001-05-15 | 66,700 | 44.50 | 45.00 | 43.80 | 44.70 | 00:00:00 | | 2001-05-16 | 67,600 | 44.40 | 44.60 | 43.15 | 44.20 | 00:00:00 | | 2001-05-17 | 96,600 | 46.20 | 46.90 | 44.85 | 45.30 | 00:00:00 | | 2001-05-18 | 50,000 | 44.50 | 45.90 | 44.50 | 45.20 | 00:00:00 | | 2001-05-21 | 94,900 | 45.70 | 46.75 | 44.60 | 46.55 | 00:00:00 | | 2001-05-22 | 221,300 | 47.00 | 48.40 | 45.80 | 46.10 | 00:00:00 | | 2001-05-23 | 200,800 | 44.90 | 45.20 | 43.30 | 43.80 | 00:00:00 | | 2001-05-24 | 56,500 | 43.50 | 43.60 | 42.30 | 43.05 | 00:00:00 | | 2001-05-25 | 83,200 | 43.30 | 43.85 | 42.55 | 43.15 | 00:00:00 | | 2001-05-28 | 59,700 | 43.00 | 43.60 | 42.75 | 43.10 | 00:00:00 | | 2001-05-29 | 142,600 | 43.10 | 43.50 | 40.90 | 41.00 | 00:00:00 | | 2001-05-30 | 161,000 | 40.50 | 40.60 | 39.53 | 39.80 | 00:00:00 | | 2001-05-31 | 101,300 | 40.20 | 40.97 | 39.41 | 40.97 | 00:00:00 | | 2001-06-01 | 75,200 | 40.60 | 40.95 | 39.65 | 40.30 | 00:00:00 | | 2001-06-04 | 16,500 | 40.20 | 41.15 | 39.90 | 40.50 | 00:00:00 | | 2001-06-05 | 109,100 | 40.00 | 40.60 | 38.52 | 40.35 | 00:00:00 | | 2001-06-06 | 91,600 | 40.95 | 41.20 | 38.52 | 39.20 | 00:00:00 | | 2001-06-07 | 99,800 | 39.00 | 39.80 | 38.21 | 39.25 | 00:00:00 | | 2001-06-08 | 158,700 | 41.30 | 42.15 | 40.80 | 40.85 | 00:00:00 | | 2001-06-11 | 50,800 | 40.80 | 41.80 | 40.55 | 40.85 | 00:00:00 | | 2001-06-12 | 99,600 | 40.70 | 40.80 | 38.12 | 38.90 | 00:00:00 | | 2001-06-13 | 58,400 | 39.80 | 39.80 | 38.90 | 39.49 | 00:00:00 | | 2001-06-14 | 81,400 | 39.00 | 39.00 | 37.30 | 38.20 | 00:00:00 | | 2001-06-15 | 180,900 | 37.40 | 37.75 | 35.31 | 36.95 | 00:00:00 | | 2001-06-18 | 91,300 | 36.45 | 37.30 | 36.10 | 36.30 | 00:00:00 | | 2001-06-19 | 102,500 | 36.50 | 37.20 | 35.08 | 35.15 | 00:00:00 | | 2001-06-20 | 659,100 | 31.20 | 31.45 | 29.15 | 29.90 | 00:00:00 | | 2001-06-21 | 294,300 | 30.20 | 30.30 | 28.40 | 29.10 | 00:00:00 | | 2001-06-22 | 147,700 | 29.50 | 30.55 | 29.00 | 29.70 | 00:00:00 | | 2001-06-25 | 96,700 | 29.75 | 30.20 | 29.30 | 29.45 | 00:00:00 | | 2001-06-26 | 234,200 | 29.05 | 29.50 | 26.30 | 26.80 | 00:00:00 | | 2001-06-27 | 185,200 | 27.35 | 28.45 | 25.85 | 28.20 | 00:00:00 | | 2001-06-28 | 116,200 | 28.40 | 28.99 | 26.85 | 28.60 | 00:00:00 | | 2001-06-29 | 102,100 | 28.90 | 28.95 | 27.30 | 27.75 | 00:00:00 | | 2001-07-02 | 126,200 | 27.00 | 28.60 | 26.50 | 28.50 | 00:00:00 | | 2001-07-03 | 120,600 | 28.50 | 29.35 | 27.85 | 28.90 | 00:00:00 | | 2001-07-04 | 89,300 | 28.90 | 28.95 | 27.25 | 27.50 | 00:00:00 | | 2001-07-05 | 120,200 | 26.85 | 26.95 | 26.10 | 26.70 | 00:00:00 | | 2001-07-06 | 124,900 | 26.10 | 27.60 | 25.85 | 26.50 | 00:00:00 | | 2001-07-09 | 119,500 | 26.50 | 26.60 | 25.10 | 25.55 | 00:00:00 | | 2001-07-10 | 178,900 | 26.00 | 26.10 | 24.35 | 24.65 | 00:00:00 | | 2001-07-11 | 144,000 | 24.30 | 25.35 | 24.10 | 24.95 | 00:00:00 | | 2001-07-12 | 243,000 | 26.20 | 26.50 | 25.35 | 25.90 | 00:00:00 | | 2001-07-13 | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 00:00:00 | | 2001-07-16 | 123,900 | 27.30 | 27.35 | 26.01 | 26.01 | 00:00:00 | | 2001-07-17 | 110,700 | 25.50 | 25.90 | 24.80 | 25.80 | 00:00:00 | | 2001-07-18 | 63,600 | 26.20 | 26.30 | 25.20 | 25.75 | 00:00:00 | | 2001-07-19 | 72,200 | 26.05 | 26.85 | 25.40 | 26.50 | 00:00:00 | | 2001-07-20 | 65,400 | 26.33 | 27.55 | 26.15 | 27.15 | 00:00:00 | | 2001-07-23 | 93,300 | 26.82 | 28.30 | 26.50 | 27.55 | 00:00:00 | | 2001-07-24 | 75,700 | 27.50 | 28.10 | 27.25 | 27.30 | 00:00:00 | | 2001-07-25 | 58,900 | 27.35 | 27.99 | 26.75 | 27.00 | 00:00:00 | | 2001-07-26 | 46,700 | 27.50 | 27.80 | 27.00 | 27.56 | 00:00:00 | | 2001-07-27 | 89,800 | 28.00 | 29.25 | 28.00 | 28.86 | 00:00:00 | | 2001-07-30 | 103,100 | 28.70 | 30.18 | 28.50 | 29.30 | 00:00:00 | | 2001-07-31 | 38,900 | 29.30 | 29.60 | 28.40 | 29.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
