TR4DER - INFINEON TECHNOLO [IFX.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-12-17	85,000	13.41	13.64	13.33	13.64	00:00:00
2015-12-18	28,000	13.45	13.55	13.29	13.48	00:00:00
2015-12-31	0	13.54	13.54	13.54	13.54	00:00:00
2016-01-01	0	13.54	13.54	13.54	13.54	00:00:00
2016-01-04	60,300	13.28	13.28	12.95	13.10	00:00:00
2016-01-07	69,700	12.02	12.27	11.98	11.98	00:00:00
2016-01-08	56,700	12.19	12.31	11.90	12.00	00:00:00
2016-01-11	18,300	11.67	12.10	11.67	11.91	00:00:00
2016-01-14	21,800	11.91	12.15	11.79	12.15	00:00:00
2016-01-15	76,500	11.95	11.95	11.30	11.38	00:00:00
2016-01-21	20,100	11.80	12.00	11.69	11.97	00:00:00
2016-01-22	34,800	12.04	12.35	12.04	12.32	00:00:00
2016-01-26	36,300	12.18	12.41	11.99	12.37	00:00:00
2016-01-27	5,800	12.40	12.40	12.16	12.29	00:00:00
2016-01-28	14,900	12.14	12.31	11.86	11.93	00:00:00
2016-02-01	68,200	12.49	12.59	12.23	12.44	00:00:00
2016-02-04	25,000	11.69	11.71	10.98	11.23	00:00:00
2016-02-05	32,800	11.18	11.32	11.00	11.16	00:00:00
2016-02-08	62,400	11.14	11.14	10.35	10.35	00:00:00
2016-02-22	15,700	11.34	11.55	11.30	11.51	00:00:00
2016-02-23	12,900	11.42	11.50	11.35	11.38	00:00:00
2016-02-24	39,700	11.41	11.44	10.88	10.98	00:00:00
2016-02-29	23,400	11.08	11.27	11.05	11.23	00:00:00
2016-03-03	12,900	11.70	11.71	11.35	11.52	00:00:00
2016-03-04	12,700	11.52	11.59	11.36	11.45	00:00:00
2016-03-10	55,700	11.21	11.70	11.21	11.30	00:00:00
2016-03-11	25,800	11.52	11.85	11.45	11.83	00:00:00
2016-03-28	0	12.29	12.29	12.29	12.29	00:00:00
2016-03-29	34,600	12.32	12.52	12.28	12.46	00:00:00
2016-03-30	18,800	12.49	12.71	12.47	12.60	00:00:00
2016-04-04	30,000	12.54	12.80	12.50	12.65	00:00:00
2016-04-05	25,500	12.53	12.53	12.17	12.19	00:00:00
2016-04-06	21,100	12.19	12.32	12.10	12.29	00:00:00
2016-04-07	8,400	12.36	12.50	12.24	12.25	00:00:00
2016-04-08	7,700	12.28	12.45	12.28	12.38	00:00:00
2016-04-12	3,300	12.40	12.40	12.16	12.25	00:00:00
2016-04-13	23,900	12.42	12.66	12.42	12.62	00:00:00
2016-04-14	7,200	12.68	12.75	12.58	12.59	00:00:00
2016-04-15	23,600	12.55	12.59	12.45	12.51	00:00:00
2016-04-18	3,000	12.36	12.46	12.34	12.34	00:00:00
2016-04-21	31,000	12.60	12.76	12.57	12.60	00:00:00
2016-04-22	6,800	12.58	12.62	12.48	12.55	00:00:00
2016-04-26	22,800	12.60	12.60	12.40	12.55	00:00:00
2016-04-27	17,100	12.53	12.74	12.47	12.65	00:00:00
2016-04-28	21,600	12.63	12.98	12.61	12.85	00:00:00
2016-04-29	26,200	12.81	12.83	12.38	12.47	00:00:00
2016-05-03	98,200	12.43	12.58	11.94	12.22	00:00:00
2016-05-04	21,900	12.20	12.20	11.89	11.92	00:00:00
2016-05-05	29,000	11.94	12.02	11.78	12.01	00:00:00
2016-05-06	13,800	12.03	12.03	11.87	11.98	00:00:00
2016-05-12	35,100	12.16	12.37	11.97	12.02	00:00:00
2016-05-13	7,400	11.98	12.04	11.85	12.00	00:00:00
2016-05-23	31,600	12.45	12.80	12.45	12.78	00:00:00
2016-05-30	21,600	13.45	13.45	13.24	13.24	00:00:00
2016-05-31	28,000	13.37	13.50	13.37	13.45	00:00:00
2016-06-01	18,400	13.45	13.45	13.15	13.18	00:00:00
2016-06-02	26,400	13.18	13.25	13.10	13.17	00:00:00
2016-06-03	13,400	13.22	13.37	13.05	13.19	00:00:00
2016-06-09	14,600	13.49	13.51	13.41	13.45	00:00:00
2016-06-10	19,900	13.43	13.45	13.00	13.00	00:00:00
2016-06-21	12,800	13.21	13.27	13.00	13.10	00:00:00
2016-06-22	65,500	13.15	13.63	13.15	13.44	00:00:00
2016-07-05	8,800	12.88	12.88	12.61	12.61	00:00:00
2016-07-06	104,700	12.53	12.53	11.64	12.10	00:00:00
2016-07-07	16,500	12.15	12.32	12.09	12.13	00:00:00
2016-07-08	41,100	12.14	12.77	12.14	12.77	00:00:00
2016-07-11	25,000	12.82	13.31	12.82	13.19	00:00:00
2016-07-18	66,600	13.70	13.92	13.70	13.85	00:00:00
2016-07-19	16,100	13.81	13.93	13.76	13.88	00:00:00
2016-07-20	54,800	13.95	14.21	13.94	14.16	00:00:00
2016-07-21	29,600	14.19	14.31	14.10	14.12	00:00:00
2016-07-22	12,300	14.11	14.18	14.00	14.14	00:00:00
2016-07-26	25,700	14.31	14.58	14.29	14.54	00:00:00
2016-07-27	54,800	14.85	15.06	14.83	14.92	00:00:00
2016-07-28	18,000	14.96	14.96	14.79	14.95	00:00:00
2016-07-29	30,500	14.92	15.00	14.79	14.85	00:00:00
2016-08-02	109,300	13.95	14.27	13.88	13.97	00:00:00
2016-08-09	90,400	14.46	15.17	14.46	15.12	00:00:00
2016-08-10	47,300	15.07	15.17	14.86	14.86	00:00:00
2016-08-11	18,900	14.90	15.29	14.90	15.28	00:00:00
2016-08-12	30,600	15.24	15.36	15.22	15.25	00:00:00
2016-08-15	45,200	15.30	15.52	15.28	15.48	00:00:00
2016-08-16	34,700	15.46	15.47	15.23	15.27	00:00:00
2016-08-17	19,200	15.25	15.27	14.95	15.00	00:00:00
2016-08-18	19,300	15.16	15.16	14.98	15.08	00:00:00
2016-08-19	13,100	15.09	15.42	15.09	15.32	00:00:00
2016-08-22	5,300	15.36	15.42	15.20	15.31	00:00:00
2016-08-23	18,800	15.35	15.53	15.35	15.41	00:00:00
2016-08-24	14,200	15.45	15.45	15.12	15.30	00:00:00
2016-08-25	13,900	15.28	15.28	15.12	15.20	00:00:00
2016-09-05	29,200	14.90	15.01	14.80	14.81	00:00:00
2016-09-06	8,400	14.81	14.90	14.76	14.80	00:00:00
2016-09-07	5,500	14.73	14.90	14.73	14.79	00:00:00
2016-09-12	30,400	14.10	14.35	14.08	14.35	00:00:00
2016-09-13	13,100	14.45	14.68	14.44	14.48	00:00:00
2016-09-14	10,600	14.50	14.67	14.50	14.53	00:00:00
2016-09-19	21,800	14.80	14.92	14.70	14.87	00:00:00
2016-09-22	76,800	15.36	15.71	15.31	15.63	00:00:00
2016-09-23	39,300	15.70	15.72	15.52	15.53	00:00:00
2016-09-26	12,200	15.49	15.49	15.30	15.31	00:00:00
2016-10-10	11,000	16.10	16.23	16.09	16.17	00:00:00
2016-10-11	17,500	16.10	16.24	15.84	15.87	00:00:00
2016-10-12	35,500	15.81	15.88	15.55	15.70	00:00:00
2016-10-24	9,500	16.13	16.25	16.03	16.10	00:00:00
2016-11-07	38,600	15.65	15.87	15.65	15.83	00:00:00
2016-11-08	27,900	15.80	15.97	15.66	15.86	00:00:00
2016-11-09	111,200	14.86	15.95	14.86	15.82	00:00:00
2016-11-10	57,500	15.96	16.22	15.35	15.48	00:00:00
2016-11-11	20,900	15.50	15.56	15.10	15.36	00:00:00
2016-11-17	26,700	15.90	15.90	15.50	15.71	00:00:00
2016-11-18	33,200	15.74	16.01	15.74	15.99	00:00:00
2016-11-21	59,000	16.01	16.19	15.98	16.08	00:00:00
2016-11-22	23,600	16.24	16.52	16.19	16.35	00:00:00
2016-11-23	104,400	16.03	16.84	16.00	16.78	00:00:00
2016-11-28	10,000	16.03	16.05	15.90	15.94	00:00:00
2016-12-06	26,300	16.01	16.25	15.88	16.01	00:00:00
2016-12-07	11,600	16.12	16.28	15.95	16.20	00:00:00
2016-12-20	16,100	16.59	16.63	16.45	16.52	00:00:00
2016-12-21	25,100	16.56	16.66	16.56	16.59	00:00:00
2016-12-26	0	16.55	16.55	16.55	16.55	00:00:00
2016-12-27	11,100	16.51	16.67	16.51	16.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>