|
 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 | | 2014-12-23 | 31,300 | 8.69 | 8.75 | 8.67 | 8.71 | 00:00:00 | | 2014-12-24 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2014-12-25 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2014-12-26 | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 00:00:00 | | 2015-01-06 | 45,300 | 8.68 | 8.70 | 8.48 | 8.52 | 00:00:00 | | 2015-01-09 | 32,000 | 8.91 | 8.92 | 8.74 | 8.83 | 00:00:00 | | 2015-01-13 | 43,900 | 8.87 | 8.98 | 8.83 | 8.95 | 00:00:00 | | 2015-01-14 | 85,700 | 8.87 | 9.03 | 8.85 | 8.94 | 00:00:00 | | 2015-01-20 | 62,200 | 9.29 | 9.40 | 9.26 | 9.29 | 00:00:00 | | 2015-01-21 | 52,100 | 9.35 | 9.39 | 9.17 | 9.28 | 00:00:00 | | 2015-01-29 | 208,400 | 9.85 | 10.04 | 9.83 | 10.00 | 00:00:00 | | 2015-01-30 | 111,200 | 10.05 | 10.10 | 9.90 | 9.94 | 00:00:00 | | 2015-02-02 | 85,000 | 9.90 | 9.96 | 9.77 | 9.85 | 00:00:00 | | 2015-02-03 | 79,600 | 9.87 | 10.10 | 9.87 | 10.05 | 00:00:00 | | 2015-02-04 | 29,100 | 10.07 | 10.10 | 9.93 | 10.03 | 00:00:00 | | 2015-02-09 | 80,200 | 10.04 | 10.04 | 9.73 | 9.80 | 00:00:00 | | 2015-02-10 | 34,200 | 9.78 | 10.02 | 9.78 | 9.99 | 00:00:00 | | 2015-02-11 | 44,300 | 10.05 | 10.15 | 9.99 | 10.13 | 00:00:00 | | 2015-02-16 | 34,900 | 10.01 | 10.11 | 9.98 | 10.00 | 00:00:00 | | 2015-02-19 | 25,200 | 10.20 | 10.25 | 10.07 | 10.09 | 00:00:00 | | 2015-02-20 | 36,300 | 10.10 | 10.25 | 10.07 | 10.24 | 00:00:00 | | 2015-02-23 | 50,100 | 10.30 | 10.35 | 10.25 | 10.33 | 00:00:00 | | 2015-02-26 | 37,700 | 10.39 | 10.45 | 10.32 | 10.43 | 00:00:00 | | 2015-02-27 | 62,300 | 10.44 | 10.44 | 10.29 | 10.33 | 00:00:00 | | 2015-03-02 | 95,300 | 10.27 | 10.40 | 10.27 | 10.36 | 00:00:00 | | 2015-03-03 | 71,600 | 10.38 | 10.48 | 10.28 | 10.32 | 00:00:00 | | 2015-03-04 | 105,300 | 10.34 | 10.49 | 10.24 | 10.47 | 00:00:00 | | 2015-03-05 | 86,400 | 10.49 | 10.75 | 10.48 | 10.73 | 00:00:00 | | 2015-03-06 | 60,400 | 10.73 | 10.80 | 10.68 | 10.74 | 00:00:00 | | 2015-03-10 | 88,100 | 10.83 | 11.07 | 10.83 | 11.06 | 00:00:00 | | 2015-03-11 | 176,000 | 11.05 | 11.36 | 11.05 | 11.36 | 00:00:00 | | 2015-03-12 | 185,600 | 11.31 | 11.33 | 10.94 | 11.05 | 00:00:00 | | 2015-03-13 | 205,400 | 11.04 | 11.20 | 10.90 | 11.18 | 00:00:00 | | 2015-03-16 | 271,800 | 11.17 | 11.40 | 11.15 | 11.30 | 00:00:00 | | 2015-03-17 | 86,100 | 11.29 | 11.36 | 11.12 | 11.24 | 00:00:00 | | 2015-03-18 | 85,900 | 11.22 | 11.25 | 10.89 | 11.04 | 00:00:00 | | 2015-03-24 | 39,100 | 11.25 | 11.32 | 11.15 | 11.28 | 00:00:00 | | 2015-03-25 | 54,700 | 11.28 | 11.30 | 10.90 | 10.97 | 00:00:00 | | 2015-04-07 | 81,500 | 11.26 | 11.52 | 11.24 | 11.52 | 00:00:00 | | 2015-04-08 | 42,300 | 11.48 | 11.49 | 11.30 | 11.40 | 00:00:00 | | 2015-04-09 | 36,900 | 11.39 | 11.53 | 11.33 | 11.53 | 00:00:00 | | 2015-04-10 | 73,200 | 11.58 | 11.86 | 11.56 | 11.77 | 00:00:00 | | 2015-04-13 | 78,200 | 11.92 | 11.95 | 11.80 | 11.90 | 00:00:00 | | 2015-04-20 | 64,900 | 11.22 | 11.55 | 11.22 | 11.50 | 00:00:00 | | 2015-04-21 | 39,800 | 11.53 | 11.79 | 11.53 | 11.62 | 00:00:00 | | 2015-04-22 | 25,800 | 11.71 | 11.85 | 11.64 | 11.74 | 00:00:00 | | 2015-05-04 | 58,100 | 10.65 | 11.09 | 10.55 | 11.05 | 00:00:00 | | 2015-05-07 | 29,100 | 11.04 | 11.29 | 10.94 | 11.29 | 00:00:00 | | 2015-05-08 | 28,500 | 11.33 | 11.41 | 11.23 | 11.40 | 00:00:00 | | 2015-05-11 | 35,200 | 11.40 | 11.45 | 11.36 | 11.40 | 00:00:00 | | 2015-05-25 | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 00:00:00 | | 2015-06-01 | 27,000 | 11.98 | 12.13 | 11.90 | 12.03 | 00:00:00 | | 2015-06-11 | 22,200 | 11.37 | 11.56 | 11.33 | 11.33 | 00:00:00 | | 2015-06-12 | 12,500 | 11.30 | 11.55 | 11.28 | 11.47 | 00:00:00 | | 2015-06-22 | 53,600 | 11.60 | 11.95 | 11.60 | 11.84 | 00:00:00 | | 2015-06-23 | 59,600 | 11.90 | 12.03 | 11.82 | 11.87 | 00:00:00 | | 2015-06-24 | 33,600 | 11.90 | 11.94 | 11.76 | 11.78 | 00:00:00 | | 2015-06-30 | 61,900 | 11.34 | 11.34 | 11.11 | 11.20 | 00:00:00 | | 2015-07-01 | 33,000 | 11.35 | 11.53 | 11.20 | 11.36 | 00:00:00 | | 2015-07-02 | 11,100 | 11.41 | 11.45 | 11.22 | 11.22 | 00:00:00 | | 2015-07-03 | 12,300 | 11.26 | 11.34 | 11.17 | 11.26 | 00:00:00 | | 2015-07-07 | 79,600 | 11.08 | 11.11 | 10.75 | 10.85 | 00:00:00 | | 2015-07-08 | 26,700 | 10.86 | 10.86 | 10.67 | 10.72 | 00:00:00 | | 2015-07-09 | 14,300 | 10.74 | 10.92 | 10.74 | 10.91 | 00:00:00 | | 2015-07-10 | 62,700 | 11.16 | 11.30 | 11.10 | 11.30 | 00:00:00 | | 2015-07-20 | 19,300 | 11.44 | 11.44 | 11.25 | 11.31 | 00:00:00 | | 2015-07-28 | 38,100 | 10.25 | 10.28 | 10.14 | 10.19 | 00:00:00 | | 2015-07-29 | 24,900 | 10.21 | 10.27 | 10.08 | 10.26 | 00:00:00 | | 2015-08-10 | 15,100 | 10.15 | 10.21 | 10.09 | 10.19 | 00:00:00 | | 2015-08-11 | 65,600 | 10.17 | 10.26 | 9.84 | 9.93 | 00:00:00 | | 2015-08-12 | 84,800 | 9.75 | 9.76 | 9.46 | 9.59 | 00:00:00 | | 2015-08-13 | 53,700 | 9.70 | 9.79 | 9.61 | 9.72 | 00:00:00 | | 2015-08-14 | 56,300 | 9.66 | 9.76 | 9.48 | 9.58 | 00:00:00 | | 2015-08-20 | 53,700 | 9.33 | 9.45 | 9.04 | 9.10 | 00:00:00 | | 2015-08-21 | 71,300 | 8.85 | 9.20 | 8.83 | 8.97 | 00:00:00 | | 2015-08-24 | 159,700 | 8.70 | 8.93 | 8.37 | 8.89 | 00:00:00 | | 2015-08-25 | 142,000 | 8.85 | 9.56 | 8.73 | 9.45 | 00:00:00 | | 2015-08-26 | 94,600 | 9.49 | 9.62 | 9.21 | 9.29 | 00:00:00 | | 2015-08-31 | 51,100 | 9.50 | 9.87 | 9.46 | 9.70 | 00:00:00 | | 2015-09-07 | 24,500 | 9.86 | 9.92 | 9.66 | 9.78 | 00:00:00 | | 2015-09-08 | 18,500 | 9.85 | 10.02 | 9.79 | 9.96 | 00:00:00 | | 2015-09-09 | 77,100 | 10.14 | 10.23 | 9.74 | 9.87 | 00:00:00 | | 2015-09-14 | 28,600 | 9.70 | 9.84 | 9.61 | 9.82 | 00:00:00 | | 2015-09-15 | 60,000 | 9.83 | 10.18 | 9.78 | 10.13 | 00:00:00 | | 2015-09-16 | 48,200 | 10.15 | 10.31 | 10.14 | 10.25 | 00:00:00 | | 2015-09-17 | 30,000 | 10.29 | 10.29 | 10.06 | 10.10 | 00:00:00 | | 2015-09-18 | 43,100 | 10.14 | 10.14 | 9.73 | 9.80 | 00:00:00 | | 2015-10-06 | 30,900 | 10.10 | 10.25 | 10.05 | 10.13 | 00:00:00 | | 2015-10-07 | 67,700 | 10.15 | 10.55 | 10.14 | 10.51 | 00:00:00 | | 2015-10-08 | 39,100 | 10.44 | 10.57 | 10.35 | 10.41 | 00:00:00 | | 2015-10-09 | 36,200 | 10.54 | 10.67 | 10.46 | 10.64 | 00:00:00 | | 2015-10-12 | 55,700 | 10.68 | 10.75 | 10.53 | 10.60 | 00:00:00 | | 2015-10-15 | 108,100 | 10.70 | 11.18 | 10.68 | 11.10 | 00:00:00 | | 2015-10-16 | 55,800 | 11.26 | 11.26 | 10.91 | 10.99 | 00:00:00 | | 2015-10-19 | 12,800 | 11.01 | 11.11 | 10.93 | 11.04 | 00:00:00 | | 2015-10-22 | 76,900 | 11.28 | 11.62 | 11.28 | 11.56 | 00:00:00 | | 2015-10-23 | 84,300 | 11.62 | 11.90 | 11.62 | 11.83 | 00:00:00 | | 2015-10-27 | 20,300 | 11.90 | 11.95 | 11.74 | 11.74 | 00:00:00 | | 2015-10-28 | 56,100 | 11.45 | 11.63 | 11.24 | 11.57 | 00:00:00 | | 2015-10-29 | 78,000 | 11.52 | 11.55 | 10.98 | 11.09 | 00:00:00 | | 2015-10-30 | 20,300 | 11.13 | 11.25 | 11.11 | 11.19 | 00:00:00 | | 2015-11-05 | 36,100 | 10.98 | 11.30 | 10.98 | 11.17 | 00:00:00 | | 2015-11-06 | 12,100 | 11.18 | 11.30 | 11.12 | 11.29 | 00:00:00 | | 2015-11-09 | 31,800 | 11.31 | 11.52 | 11.27 | 11.27 | 00:00:00 | | 2015-11-10 | 11,300 | 11.37 | 11.37 | 11.21 | 11.31 | 00:00:00 | | 2015-11-11 | 23,400 | 11.31 | 11.50 | 11.31 | 11.40 | 00:00:00 | | 2015-11-12 | 17,600 | 11.38 | 11.50 | 11.30 | 11.30 | 00:00:00 | | 2015-11-13 | 35,800 | 11.28 | 11.37 | 11.10 | 11.20 | 00:00:00 | | 2015-11-16 | 18,800 | 10.90 | 11.27 | 10.90 | 11.24 | 00:00:00 | | 2015-11-17 | 26,000 | 11.29 | 11.46 | 11.29 | 11.36 | 00:00:00 | | 2015-11-18 | 36,100 | 11.32 | 11.65 | 11.32 | 11.58 | 00:00:00 | | 2015-11-19 | 33,800 | 11.70 | 11.77 | 11.65 | 11.76 | 00:00:00 | | 2015-11-20 | 69,000 | 11.68 | 11.95 | 11.54 | 11.85 | 00:00:00 | | 2015-11-23 | 16,100 | 11.89 | 11.90 | 11.79 | 11.80 | 00:00:00 | | 2015-11-30 | 144,700 | 13.80 | 14.13 | 13.78 | 14.08 | 00:00:00 | | 2015-12-01 | 68,400 | 14.06 | 14.12 | 13.80 | 13.80 | 00:00:00 | | 2015-12-02 | 54,900 | 13.91 | 14.19 | 13.91 | 14.07 | 00:00:00 | | 2015-12-08 | 28,600 | 13.85 | 13.92 | 13.62 | 13.67 | 00:00:00 | | 2015-12-09 | 17,400 | 13.70 | 13.77 | 13.40 | 13.40 | 00:00:00 | | 2015-12-14 | 43,700 | 13.31 | 13.43 | 12.98 | 13.07 | 00:00:00 | | 2015-12-17 | 85,000 | 13.41 | 13.64 | 13.33 | 13.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
