|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-07-31 | 38,900 | 29.30 | 29.60 | 28.40 | 29.35 | 00:00:00 | | 2001-08-01 | 66,900 | 29.70 | 30.60 | 29.70 | 30.29 | 00:00:00 | | 2001-08-02 | 111,700 | 30.60 | 31.40 | 29.60 | 30.15 | 00:00:00 | | 2001-08-03 | 74,300 | 29.90 | 30.15 | 28.25 | 28.35 | 00:00:00 | | 2001-08-06 | 67,800 | 28.05 | 28.25 | 27.65 | 28.05 | 00:00:00 | | 2001-08-07 | 67,000 | 27.75 | 27.80 | 26.90 | 27.25 | 00:00:00 | | 2001-08-08 | 59,200 | 27.20 | 27.20 | 26.19 | 26.20 | 00:00:00 | | 2001-08-09 | 102,300 | 25.50 | 25.75 | 24.80 | 25.20 | 00:00:00 | | 2001-08-10 | 137,700 | 26.00 | 26.05 | 23.15 | 24.30 | 00:00:00 | | 2001-08-13 | 86,900 | 24.80 | 25.80 | 23.35 | 24.90 | 00:00:00 | | 2001-08-14 | 61,100 | 26.10 | 26.10 | 25.40 | 25.80 | 00:00:00 | | 2001-08-15 | 25,300 | 25.70 | 26.20 | 25.10 | 25.30 | 00:00:00 | | 2001-08-16 | 85,900 | 25.00 | 25.00 | 23.78 | 24.25 | 00:00:00 | | 2001-08-17 | 114,900 | 24.70 | 24.70 | 22.22 | 22.80 | 00:00:00 | | 2001-08-20 | 73,600 | 22.90 | 23.30 | 22.35 | 22.70 | 00:00:00 | | 2001-08-21 | 50,700 | 23.05 | 24.10 | 22.80 | 24.10 | 00:00:00 | | 2001-08-22 | 90,800 | 23.40 | 25.30 | 23.20 | 24.45 | 00:00:00 | | 2001-08-23 | 45,400 | 24.90 | 25.25 | 24.52 | 25.08 | 00:00:00 | | 2001-08-24 | 68,900 | 25.20 | 26.88 | 25.05 | 26.75 | 00:00:00 | | 2001-08-27 | 113,800 | 27.62 | 28.10 | 26.50 | 26.80 | 00:00:00 | | 2001-08-28 | 54,800 | 26.85 | 27.45 | 25.80 | 25.95 | 00:00:00 | | 2001-08-29 | 72,600 | 25.70 | 26.55 | 24.90 | 25.90 | 00:00:00 | | 2001-08-30 | 51,400 | 25.90 | 26.10 | 24.83 | 25.00 | 00:00:00 | | 2001-08-31 | 48,000 | 24.75 | 25.50 | 24.45 | 25.40 | 00:00:00 | | 2001-09-03 | 36,500 | 25.30 | 25.60 | 24.60 | 25.45 | 00:00:00 | | 2001-09-04 | 57,500 | 26.50 | 26.70 | 25.10 | 26.10 | 00:00:00 | | 2001-09-05 | 45,800 | 25.05 | 25.40 | 24.15 | 24.20 | 00:00:00 | | 2001-09-06 | 136,100 | 24.50 | 24.60 | 21.80 | 22.10 | 00:00:00 | | 2001-09-07 | 126,300 | 22.39 | 23.20 | 21.75 | 22.10 | 00:00:00 | | 2001-09-10 | 112,500 | 22.05 | 23.95 | 21.30 | 23.35 | 00:00:00 | | 2001-09-11 | 214,400 | 23.70 | 24.40 | 20.15 | 21.90 | 00:00:00 | | 2001-09-12 | 164,500 | 20.75 | 22.40 | 20.30 | 21.90 | 00:00:00 | | 2001-09-13 | 76,100 | 22.20 | 22.20 | 20.75 | 21.30 | 00:00:00 | | 2001-09-14 | 115,100 | 21.95 | 22.40 | 20.10 | 20.60 | 00:00:00 | | 2001-09-17 | 225,600 | 20.00 | 20.30 | 18.70 | 19.00 | 00:00:00 | | 2001-09-18 | 177,400 | 19.20 | 19.20 | 16.70 | 17.40 | 00:00:00 | | 2001-09-19 | 243,500 | 17.30 | 17.80 | 15.30 | 15.50 | 00:00:00 | | 2001-09-20 | 248,600 | 15.87 | 16.12 | 13.80 | 14.20 | 00:00:00 | | 2001-09-21 | 317,100 | 13.40 | 13.65 | 11.85 | 13.60 | 00:00:00 | | 2001-09-24 | 339,300 | 15.20 | 15.20 | 12.45 | 13.55 | 00:00:00 | | 2001-09-25 | 219,500 | 13.75 | 13.75 | 12.41 | 13.10 | 00:00:00 | | 2001-09-26 | 290,900 | 13.85 | 13.85 | 12.40 | 12.40 | 00:00:00 | | 2001-09-27 | 296,400 | 12.15 | 12.55 | 11.52 | 11.96 | 00:00:00 | | 2001-09-28 | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 00:00:00 | | 2001-10-01 | 239,500 | 13.85 | 13.85 | 12.52 | 12.60 | 00:00:00 | | 2001-10-02 | 201,900 | 12.60 | 12.90 | 11.79 | 12.55 | 00:00:00 | | 2001-10-03 | 81,600 | 12.10 | 13.49 | 11.75 | 13.40 | 00:00:00 | | 2001-10-04 | 306,000 | 14.50 | 14.75 | 13.60 | 14.50 | 00:00:00 | | 2001-10-05 | 253,400 | 14.20 | 14.59 | 13.30 | 13.37 | 00:00:00 | | 2001-10-08 | 170,000 | 13.00 | 13.75 | 12.52 | 13.55 | 00:00:00 | | 2001-10-09 | 260,200 | 13.50 | 15.00 | 13.50 | 14.58 | 00:00:00 | | 2001-10-10 | 184,500 | 14.65 | 15.65 | 14.25 | 15.60 | 00:00:00 | | 2001-10-11 | 427,800 | 16.05 | 16.65 | 15.90 | 16.15 | 00:00:00 | | 2001-10-12 | 327,400 | 16.82 | 17.10 | 15.25 | 15.30 | 00:00:00 | | 2001-10-15 | 188,000 | 15.20 | 15.75 | 14.80 | 15.35 | 00:00:00 | | 2001-10-16 | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 00:00:00 | | 2001-10-17 | 288,900 | 17.30 | 18.33 | 17.25 | 17.30 | 00:00:00 | | 2001-10-18 | 245,600 | 16.60 | 17.05 | 15.85 | 16.75 | 00:00:00 | | 2001-10-19 | 132,700 | 16.76 | 17.00 | 15.92 | 16.00 | 00:00:00 | | 2001-10-22 | 115,200 | 16.45 | 16.80 | 16.01 | 16.59 | 00:00:00 | | 2001-10-23 | 203,600 | 17.30 | 17.99 | 16.90 | 17.89 | 00:00:00 | | 2001-10-24 | 215,700 | 17.65 | 19.20 | 17.30 | 18.20 | 00:00:00 | | 2001-10-25 | 196,700 | 18.55 | 19.00 | 17.05 | 17.37 | 00:00:00 | | 2001-10-26 | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 00:00:00 | | 2001-10-29 | 170,400 | 18.20 | 18.20 | 17.33 | 17.40 | 00:00:00 | | 2001-10-30 | 444,400 | 16.80 | 16.80 | 15.34 | 15.90 | 00:00:00 | | 2001-10-31 | 233,500 | 15.77 | 16.84 | 15.42 | 16.25 | 00:00:00 | | 2001-11-01 | 99,600 | 16.75 | 17.60 | 16.40 | 17.60 | 00:00:00 | | 2001-11-02 | 267,000 | 18.20 | 18.40 | 17.70 | 17.70 | 00:00:00 | | 2001-11-05 | 260,800 | 18.15 | 19.70 | 18.15 | 19.22 | 00:00:00 | | 2001-11-06 | 338,300 | 20.00 | 20.95 | 19.33 | 19.45 | 00:00:00 | | 2001-11-07 | 283,300 | 20.25 | 20.30 | 19.02 | 19.70 | 00:00:00 | | 2001-11-08 | 377,000 | 19.99 | 22.09 | 19.70 | 21.55 | 00:00:00 | | 2001-11-09 | 317,300 | 20.95 | 20.98 | 20.25 | 20.57 | 00:00:00 | | 2001-11-12 | 289,900 | 20.49 | 20.78 | 19.55 | 20.08 | 00:00:00 | | 2001-11-13 | 382,000 | 19.90 | 22.42 | 19.70 | 22.35 | 00:00:00 | | 2001-11-14 | 467,600 | 22.20 | 24.25 | 21.75 | 22.12 | 00:00:00 | | 2001-11-15 | 259,100 | 23.19 | 23.58 | 22.37 | 23.48 | 00:00:00 | | 2001-11-16 | 208,700 | 23.60 | 23.60 | 22.65 | 23.05 | 00:00:00 | | 2001-11-19 | 287,300 | 23.17 | 23.35 | 22.35 | 22.50 | 00:00:00 | | 2001-11-20 | 337,000 | 22.90 | 22.90 | 20.80 | 21.25 | 00:00:00 | | 2001-11-21 | 308,300 | 20.85 | 20.85 | 19.91 | 19.98 | 00:00:00 | | 2001-11-22 | 242,100 | 20.55 | 22.25 | 20.45 | 22.08 | 00:00:00 | | 2001-11-23 | 258,000 | 22.90 | 23.54 | 22.10 | 22.89 | 00:00:00 | | 2001-11-26 | 250,700 | 23.40 | 23.80 | 22.93 | 23.50 | 00:00:00 | | 2001-11-27 | 319,300 | 23.79 | 24.45 | 22.85 | 23.35 | 00:00:00 | | 2001-11-28 | 270,200 | 23.25 | 23.75 | 21.60 | 21.97 | 00:00:00 | | 2001-11-29 | 328,400 | 21.20 | 21.35 | 20.40 | 21.15 | 00:00:00 | | 2001-11-30 | 254,100 | 21.85 | 22.20 | 21.33 | 21.70 | 00:00:00 | | 2001-12-03 | 174,400 | 22.05 | 22.50 | 21.60 | 22.32 | 00:00:00 | | 2001-12-04 | 324,100 | 22.73 | 24.38 | 22.55 | 24.05 | 00:00:00 | | 2001-12-05 | 848,100 | 26.00 | 27.88 | 25.70 | 27.75 | 00:00:00 | | 2001-12-06 | 585,900 | 28.20 | 28.70 | 26.30 | 27.55 | 00:00:00 | | 2001-12-07 | 253,100 | 28.30 | 28.30 | 26.51 | 27.35 | 00:00:00 | | 2001-12-10 | 340,900 | 26.75 | 26.75 | 25.51 | 25.95 | 00:00:00 | | 2001-12-11 | 353,600 | 25.80 | 26.28 | 24.72 | 26.20 | 00:00:00 | | 2001-12-12 | 800,200 | 26.50 | 26.95 | 23.02 | 23.12 | 00:00:00 | | 2001-12-13 | 678,900 | 24.00 | 24.50 | 21.95 | 23.00 | 00:00:00 | | 2001-12-14 | 236,200 | 22.63 | 23.30 | 22.35 | 22.90 | 00:00:00 | | 2001-12-17 | 341,700 | 23.05 | 24.44 | 23.00 | 24.35 | 00:00:00 | | 2001-12-18 | 462,200 | 24.00 | 25.55 | 23.25 | 24.35 | 00:00:00 | | 2001-12-19 | 252,000 | 24.20 | 24.48 | 23.26 | 23.40 | 00:00:00 | | 2001-12-20 | 279,100 | 23.20 | 23.55 | 22.02 | 22.40 | 00:00:00 | | 2001-12-21 | 367,400 | 22.00 | 22.65 | 21.60 | 22.33 | 00:00:00 | | 2001-12-24 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2001-12-25 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2001-12-26 | 0 | 22.33 | 22.33 | 22.33 | 22.33 | 00:00:00 | | 2001-12-27 | 208,700 | 22.95 | 23.18 | 22.50 | 22.75 | 00:00:00 | | 2001-12-28 | 422,000 | 22.95 | 23.50 | 22.71 | 23.50 | 00:00:00 | | 2001-12-31 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2002-01-01 | 0 | 23.50 | 23.50 | 23.50 | 23.50 | 00:00:00 | | 2002-01-02 | 271,100 | 24.00 | 24.70 | 23.80 | 24.38 | 00:00:00 | | 2002-01-03 | 586,700 | 25.45 | 26.59 | 25.20 | 26.33 | 00:00:00 | | 2002-01-04 | 521,300 | 27.00 | 27.48 | 26.12 | 26.43 | 00:00:00 | | 2002-01-07 | 421,100 | 26.55 | 27.15 | 25.85 | 26.20 | 00:00:00 | | 2002-01-08 | 643,500 | 24.40 | 25.00 | 24.10 | 24.75 | 00:00:00 | | 2002-01-09 | 356,800 | 25.10 | 25.69 | 24.45 | 25.38 | 00:00:00 | | 2002-01-10 | 251,000 | 24.98 | 25.44 | 24.71 | 24.95 | 00:00:00 | | 2002-01-11 | 166,900 | 25.30 | 25.99 | 25.10 | 25.79 | 00:00:00 | | 2002-01-14 | 357,000 | 25.58 | 25.80 | 24.65 | 24.69 | 00:00:00 | | 2002-01-15 | 301,200 | 24.80 | 25.55 | 24.53 | 25.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
