|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-15 | 301,200 | 24.80 | 25.55 | 24.53 | 25.42 | 00:00:00 | | 2002-01-16 | 29,300 | 24.70 | 24.70 | 24.60 | 24.60 | 00:00:00 | | 2002-01-17 | 357,800 | 24.60 | 24.88 | 23.82 | 24.40 | 00:00:00 | | 2002-01-18 | 353,500 | 23.64 | 23.75 | 23.01 | 23.50 | 00:00:00 | | 2002-01-21 | 429,000 | 23.50 | 23.55 | 22.26 | 22.80 | 00:00:00 | | 2002-01-22 | 216,600 | 23.10 | 23.87 | 22.85 | 23.20 | 00:00:00 | | 2002-01-23 | 176,100 | 23.00 | 23.15 | 22.55 | 23.10 | 00:00:00 | | 2002-01-24 | 192,000 | 23.90 | 24.40 | 23.45 | 24.25 | 00:00:00 | | 2002-01-25 | 110,200 | 24.00 | 24.25 | 23.15 | 24.00 | 00:00:00 | | 2002-01-28 | 100,500 | 23.75 | 23.88 | 23.42 | 23.51 | 00:00:00 | | 2002-01-29 | 122,800 | 23.50 | 23.85 | 22.96 | 23.30 | 00:00:00 | | 2002-01-30 | 146,400 | 22.80 | 23.75 | 22.67 | 23.40 | 00:00:00 | | 2002-01-31 | 311,400 | 24.39 | 25.08 | 24.35 | 24.73 | 00:00:00 | | 2002-02-01 | 198,300 | 25.09 | 25.40 | 24.60 | 24.75 | 00:00:00 | | 2002-02-04 | 109,600 | 24.60 | 25.40 | 24.35 | 24.50 | 00:00:00 | | 2002-02-05 | 109,800 | 24.35 | 24.63 | 23.68 | 23.78 | 00:00:00 | | 2002-02-06 | 189,700 | 23.82 | 24.30 | 22.95 | 23.25 | 00:00:00 | | 2002-02-07 | 146,100 | 22.70 | 24.10 | 22.65 | 23.97 | 00:00:00 | | 2002-02-08 | 126,800 | 23.85 | 24.88 | 23.65 | 24.25 | 00:00:00 | | 2002-02-11 | 147,700 | 24.96 | 25.25 | 24.60 | 25.00 | 00:00:00 | | 2002-02-12 | 135,100 | 25.40 | 25.59 | 24.57 | 24.80 | 00:00:00 | | 2002-02-13 | 116,100 | 25.05 | 25.47 | 24.55 | 25.30 | 00:00:00 | | 2002-02-14 | 458,900 | 25.75 | 26.52 | 25.75 | 26.33 | 00:00:00 | | 2002-02-15 | 174,100 | 25.95 | 26.28 | 25.42 | 25.53 | 00:00:00 | | 2002-02-18 | 107,500 | 25.40 | 26.05 | 25.15 | 25.50 | 00:00:00 | | 2002-02-19 | 128,500 | 25.48 | 25.98 | 25.25 | 25.70 | 00:00:00 | | 2002-02-20 | 114,300 | 25.40 | 25.90 | 25.02 | 25.02 | 00:00:00 | | 2002-02-21 | 149,100 | 26.00 | 26.00 | 24.30 | 24.80 | 00:00:00 | | 2002-02-22 | 179,500 | 23.98 | 23.98 | 23.45 | 23.70 | 00:00:00 | | 2002-02-25 | 104,100 | 23.85 | 24.84 | 23.85 | 24.70 | 00:00:00 | | 2002-02-26 | 139,800 | 25.25 | 25.52 | 24.90 | 25.49 | 00:00:00 | | 2002-02-27 | 323,700 | 25.60 | 26.75 | 25.60 | 26.65 | 00:00:00 | | 2002-02-28 | 206,300 | 26.35 | 26.91 | 26.10 | 26.50 | 00:00:00 | | 2002-03-01 | 207,900 | 26.25 | 27.49 | 26.15 | 27.13 | 00:00:00 | | 2002-03-04 | 573,900 | 27.70 | 29.29 | 27.70 | 29.25 | 00:00:00 | | 2002-03-05 | 402,500 | 28.90 | 29.18 | 28.02 | 28.40 | 00:00:00 | | 2002-03-06 | 165,700 | 27.50 | 28.48 | 27.50 | 28.35 | 00:00:00 | | 2002-03-07 | 237,800 | 28.90 | 29.10 | 27.80 | 28.30 | 00:00:00 | | 2002-03-08 | 141,500 | 28.50 | 28.60 | 27.32 | 27.80 | 00:00:00 | | 2002-03-11 | 209,900 | 28.25 | 28.25 | 22.62 | 26.68 | 00:00:00 | | 2002-03-12 | 354,400 | 26.77 | 26.77 | 25.35 | 25.97 | 00:00:00 | | 2002-03-13 | 292,500 | 25.95 | 26.48 | 25.45 | 25.65 | 00:00:00 | | 2002-03-14 | 219,200 | 25.48 | 25.70 | 25.08 | 25.35 | 00:00:00 | | 2002-03-15 | 321,000 | 25.10 | 25.98 | 24.65 | 25.95 | 00:00:00 | | 2002-03-18 | 291,500 | 26.48 | 26.80 | 25.93 | 26.00 | 00:00:00 | | 2002-03-19 | 151,500 | 26.25 | 26.79 | 26.20 | 26.62 | 00:00:00 | | 2002-03-20 | 276,700 | 26.40 | 26.45 | 25.11 | 25.38 | 00:00:00 | | 2002-03-21 | 317,800 | 25.05 | 25.50 | 24.77 | 25.10 | 00:00:00 | | 2002-03-22 | 153,600 | 25.60 | 25.78 | 24.78 | 25.35 | 00:00:00 | | 2002-03-25 | 114,000 | 25.20 | 25.60 | 24.85 | 24.95 | 00:00:00 | | 2002-03-26 | 134,700 | 24.80 | 26.09 | 24.80 | 25.70 | 00:00:00 | | 2002-03-27 | 149,300 | 26.00 | 26.19 | 25.78 | 25.95 | 00:00:00 | | 2002-03-28 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 00:00:00 | | 2002-03-29 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 00:00:00 | | 2002-04-01 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 00:00:00 | | 2002-04-02 | 110,200 | 25.75 | 25.85 | 25.08 | 25.30 | 00:00:00 | | 2002-04-03 | 334,400 | 24.99 | 25.47 | 23.70 | 23.70 | 00:00:00 | | 2002-04-04 | 340,100 | 23.79 | 24.15 | 23.23 | 24.05 | 00:00:00 | | 2002-04-05 | 152,400 | 24.20 | 24.55 | 23.65 | 23.70 | 00:00:00 | | 2002-04-08 | 275,400 | 23.85 | 23.90 | 22.85 | 23.30 | 00:00:00 | | 2002-04-09 | 152,800 | 23.89 | 24.30 | 23.62 | 23.90 | 00:00:00 | | 2002-04-10 | 147,500 | 23.60 | 24.12 | 23.30 | 23.60 | 00:00:00 | | 2002-04-11 | 195,000 | 24.20 | 24.28 | 22.70 | 22.80 | 00:00:00 | | 2002-04-12 | 260,100 | 23.10 | 23.20 | 22.25 | 22.60 | 00:00:00 | | 2002-04-15 | 181,400 | 22.95 | 23.07 | 22.45 | 22.73 | 00:00:00 | | 2002-04-16 | 794,400 | 23.35 | 24.30 | 23.30 | 24.05 | 00:00:00 | | 2002-04-17 | 186,300 | 24.78 | 24.93 | 24.03 | 24.15 | 00:00:00 | | 2002-04-18 | 171,300 | 24.00 | 24.49 | 23.05 | 23.10 | 00:00:00 | | 2002-04-19 | 115,800 | 23.00 | 23.70 | 22.97 | 23.58 | 00:00:00 | | 2002-04-22 | 167,700 | 23.60 | 23.60 | 22.82 | 23.12 | 00:00:00 | | 2002-04-23 | 242,100 | 24.15 | 24.18 | 22.45 | 22.90 | 00:00:00 | | 2002-04-24 | 204,200 | 23.25 | 23.48 | 22.12 | 22.65 | 00:00:00 | | 2002-04-25 | 559,500 | 22.50 | 22.78 | 20.65 | 21.33 | 00:00:00 | | 2002-04-26 | 277,900 | 21.80 | 22.00 | 20.92 | 21.08 | 00:00:00 | | 2002-04-29 | 290,200 | 20.78 | 21.05 | 20.25 | 20.68 | 00:00:00 | | 2002-04-30 | 435,800 | 20.48 | 20.92 | 19.72 | 20.16 | 00:00:00 | | 2002-05-01 | 0 | 20.16 | 20.16 | 20.16 | 20.16 | 00:00:00 | | 2002-05-02 | 207,300 | 20.65 | 20.80 | 19.93 | 20.05 | 00:00:00 | | 2002-05-03 | 528,500 | 19.78 | 19.78 | 17.60 | 17.85 | 00:00:00 | | 2002-05-06 | 507,400 | 18.00 | 18.25 | 17.42 | 17.52 | 00:00:00 | | 2002-05-07 | 377,500 | 16.98 | 18.55 | 16.80 | 18.55 | 00:00:00 | | 2002-05-08 | 389,100 | 19.25 | 19.90 | 18.81 | 19.90 | 00:00:00 | | 2002-05-09 | 125,000 | 20.43 | 20.43 | 18.91 | 19.10 | 00:00:00 | | 2002-05-10 | 250,600 | 18.52 | 18.60 | 17.72 | 17.80 | 00:00:00 | | 2002-05-13 | 181,400 | 17.50 | 18.78 | 17.35 | 18.68 | 00:00:00 | | 2002-05-14 | 371,600 | 19.00 | 20.28 | 18.72 | 19.80 | 00:00:00 | | 2002-05-15 | 301,300 | 20.25 | 20.49 | 19.81 | 19.90 | 00:00:00 | | 2002-05-16 | 164,500 | 20.05 | 20.33 | 19.55 | 19.74 | 00:00:00 | | 2002-05-17 | 189,000 | 20.49 | 20.68 | 20.01 | 20.18 | 00:00:00 | | 2002-05-20 | 74,000 | 20.28 | 20.28 | 19.02 | 19.35 | 00:00:00 | | 2002-05-21 | 134,100 | 19.30 | 19.70 | 18.90 | 19.10 | 00:00:00 | | 2002-05-22 | 152,600 | 18.99 | 19.35 | 18.15 | 18.40 | 00:00:00 | | 2002-05-23 | 126,500 | 18.70 | 18.85 | 18.05 | 18.15 | 00:00:00 | | 2002-05-24 | 115,000 | 18.65 | 19.00 | 18.22 | 18.59 | 00:00:00 | | 2002-05-27 | 79,600 | 18.50 | 19.09 | 18.43 | 18.62 | 00:00:00 | | 2002-05-28 | 97,500 | 18.98 | 19.06 | 18.35 | 18.45 | 00:00:00 | | 2002-05-29 | 76,200 | 18.30 | 18.50 | 18.07 | 18.20 | 00:00:00 | | 2002-05-30 | 160,900 | 17.99 | 17.99 | 17.26 | 17.50 | 00:00:00 | | 2002-05-31 | 127,000 | 17.90 | 18.80 | 17.70 | 18.80 | 00:00:00 | | 2002-06-03 | 60,800 | 18.45 | 18.74 | 18.05 | 18.05 | 00:00:00 | | 2002-06-04 | 194,000 | 17.72 | 17.88 | 17.40 | 17.50 | 00:00:00 | | 2002-06-05 | 89,300 | 18.10 | 18.15 | 17.57 | 17.60 | 00:00:00 | | 2002-06-06 | 124,300 | 17.85 | 18.10 | 17.11 | 17.22 | 00:00:00 | | 2002-06-07 | 444,200 | 16.50 | 16.78 | 15.69 | 16.65 | 00:00:00 | | 2002-06-10 | 170,400 | 16.85 | 16.99 | 16.25 | 16.72 | 00:00:00 | | 2002-06-11 | 113,300 | 16.80 | 17.22 | 16.23 | 16.75 | 00:00:00 | | 2002-06-12 | 185,600 | 16.52 | 16.52 | 15.55 | 15.60 | 00:00:00 | | 2002-06-13 | 146,400 | 16.15 | 16.28 | 15.51 | 15.90 | 00:00:00 | | 2002-06-14 | 205,800 | 15.55 | 15.80 | 14.85 | 15.46 | 00:00:00 | | 2002-06-17 | 162,300 | 15.80 | 16.37 | 15.49 | 16.37 | 00:00:00 | | 2002-06-18 | 106,500 | 16.70 | 16.75 | 16.01 | 16.65 | 00:00:00 | | 2002-06-19 | 169,000 | 15.82 | 16.30 | 15.56 | 15.90 | 00:00:00 | | 2002-06-20 | 224,600 | 15.65 | 16.00 | 14.81 | 14.92 | 00:00:00 | | 2002-06-21 | 165,800 | 14.81 | 15.72 | 14.61 | 15.25 | 00:00:00 | | 2002-06-24 | 122,000 | 15.75 | 15.84 | 14.83 | 15.05 | 00:00:00 | | 2002-06-25 | 93,400 | 15.95 | 16.19 | 15.75 | 16.00 | 00:00:00 | | 2002-06-26 | 350,200 | 14.42 | 15.25 | 14.11 | 14.87 | 00:00:00 | | 2002-06-27 | 204,100 | 15.45 | 15.79 | 15.01 | 15.20 | 00:00:00 | | 2002-06-28 | 140,900 | 15.95 | 16.09 | 15.42 | 15.82 | 00:00:00 | | 2002-07-01 | 101,900 | 15.55 | 16.09 | 15.26 | 15.40 | 00:00:00 | | 2002-07-02 | 158,000 | 15.05 | 15.15 | 14.52 | 14.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
