|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-02 | 158,000 | 15.05 | 15.15 | 14.52 | 14.60 | 00:00:00 | | 2002-07-03 | 248,300 | 14.25 | 14.55 | 13.23 | 14.07 | 00:00:00 | | 2002-07-04 | 145,100 | 14.60 | 14.90 | 14.42 | 14.90 | 00:00:00 | | 2002-07-05 | 348,400 | 15.25 | 17.10 | 15.25 | 16.85 | 00:00:00 | | 2002-07-08 | 232,600 | 16.65 | 17.60 | 16.40 | 16.80 | 00:00:00 | | 2002-07-09 | 117,900 | 16.75 | 17.11 | 16.21 | 16.61 | 00:00:00 | | 2002-07-10 | 175,400 | 16.20 | 16.59 | 15.51 | 15.76 | 00:00:00 | | 2002-07-11 | 141,400 | 15.25 | 15.90 | 14.98 | 15.80 | 00:00:00 | | 2002-07-12 | 184,100 | 17.10 | 17.10 | 16.20 | 16.60 | 00:00:00 | | 2002-07-15 | 103,800 | 16.35 | 16.75 | 16.05 | 16.45 | 00:00:00 | | 2002-07-16 | 158,600 | 16.95 | 17.12 | 15.70 | 17.10 | 00:00:00 | | 2002-07-17 | 241,600 | 16.31 | 18.17 | 16.28 | 17.41 | 00:00:00 | | 2002-07-18 | 177,200 | 17.70 | 18.28 | 17.50 | 17.60 | 00:00:00 | | 2002-07-19 | 168,400 | 17.10 | 17.40 | 16.60 | 16.95 | 00:00:00 | | 2002-07-22 | 182,000 | 16.88 | 16.95 | 15.53 | 15.90 | 00:00:00 | | 2002-07-23 | 161,200 | 16.20 | 16.28 | 15.30 | 15.35 | 00:00:00 | | 2002-07-24 | 363,100 | 14.90 | 15.65 | 13.55 | 15.27 | 00:00:00 | | 2002-07-25 | 232,100 | 16.28 | 16.28 | 14.15 | 14.50 | 00:00:00 | | 2002-07-26 | 309,000 | 13.98 | 14.28 | 13.16 | 13.98 | 00:00:00 | | 2002-07-29 | 170,800 | 14.60 | 15.43 | 14.28 | 15.38 | 00:00:00 | | 2002-07-30 | 158,100 | 15.45 | 15.45 | 14.70 | 15.15 | 00:00:00 | | 2002-07-31 | 120,000 | 15.00 | 15.48 | 14.40 | 14.65 | 00:00:00 | | 2002-08-01 | 209,400 | 14.70 | 14.98 | 13.05 | 13.50 | 00:00:00 | | 2002-08-02 | 315,500 | 13.35 | 13.45 | 12.43 | 12.57 | 00:00:00 | | 2002-08-05 | 234,800 | 13.00 | 13.10 | 11.63 | 11.80 | 00:00:00 | | 2002-08-06 | 281,200 | 11.50 | 12.73 | 11.10 | 12.73 | 00:00:00 | | 2002-08-07 | 187,000 | 12.75 | 12.99 | 11.90 | 12.15 | 00:00:00 | | 2002-08-08 | 193,800 | 12.45 | 12.60 | 11.52 | 12.08 | 00:00:00 | | 2002-08-09 | 172,300 | 12.55 | 12.72 | 11.95 | 12.22 | 00:00:00 | | 2002-08-12 | 109,900 | 12.25 | 12.35 | 11.85 | 12.14 | 00:00:00 | | 2002-08-13 | 178,000 | 12.20 | 12.20 | 11.43 | 11.80 | 00:00:00 | | 2002-08-14 | 209,000 | 11.40 | 11.70 | 10.95 | 11.15 | 00:00:00 | | 2002-08-15 | 267,000 | 11.50 | 11.90 | 11.22 | 11.25 | 00:00:00 | | 2002-08-16 | 361,700 | 11.50 | 11.60 | 10.61 | 11.50 | 00:00:00 | | 2002-08-19 | 320,200 | 11.60 | 12.99 | 11.55 | 12.99 | 00:00:00 | | 2002-08-20 | 270,700 | 13.30 | 13.30 | 12.55 | 12.62 | 00:00:00 | | 2002-08-21 | 254,900 | 12.80 | 13.19 | 12.35 | 12.79 | 00:00:00 | | 2002-08-22 | 277,400 | 13.19 | 13.66 | 12.85 | 13.55 | 00:00:00 | | 2002-08-23 | 256,600 | 13.68 | 13.68 | 12.63 | 12.71 | 00:00:00 | | 2002-08-26 | 210,500 | 12.70 | 12.95 | 12.05 | 12.36 | 00:00:00 | | 2002-08-27 | 285,900 | 12.40 | 12.42 | 11.82 | 12.06 | 00:00:00 | | 2002-08-28 | 188,200 | 11.75 | 11.78 | 11.37 | 11.68 | 00:00:00 | | 2002-08-29 | 203,600 | 11.45 | 11.75 | 11.16 | 11.61 | 00:00:00 | | 2002-08-30 | 134,400 | 11.50 | 11.79 | 11.25 | 11.70 | 00:00:00 | | 2002-09-02 | 100,800 | 11.60 | 11.60 | 11.12 | 11.32 | 00:00:00 | | 2002-09-03 | 493,800 | 11.16 | 11.18 | 10.18 | 10.46 | 00:00:00 | | 2002-09-04 | 464,400 | 10.42 | 10.55 | 9.87 | 9.95 | 00:00:00 | | 2002-09-05 | 514,200 | 10.16 | 10.19 | 9.05 | 9.40 | 00:00:00 | | 2002-09-06 | 328,500 | 9.70 | 10.10 | 9.45 | 9.84 | 00:00:00 | | 2002-09-09 | 169,700 | 9.90 | 9.93 | 9.26 | 9.43 | 00:00:00 | | 2002-09-10 | 188,000 | 9.55 | 9.88 | 9.38 | 9.75 | 00:00:00 | | 2002-09-11 | 169,700 | 9.95 | 10.46 | 9.57 | 10.10 | 00:00:00 | | 2002-09-12 | 343,000 | 9.99 | 10.00 | 9.05 | 9.21 | 00:00:00 | | 2002-09-13 | 563,300 | 9.05 | 9.05 | 8.35 | 8.77 | 00:00:00 | | 2002-09-16 | 246,300 | 8.80 | 8.80 | 8.25 | 8.45 | 00:00:00 | | 2002-09-17 | 345,400 | 9.00 | 9.15 | 8.26 | 8.40 | 00:00:00 | | 2002-09-18 | 409,900 | 8.19 | 8.30 | 7.65 | 7.85 | 00:00:00 | | 2002-09-19 | 381,400 | 8.05 | 8.07 | 7.37 | 7.68 | 00:00:00 | | 2002-09-20 | 638,800 | 7.60 | 7.95 | 7.05 | 7.35 | 00:00:00 | | 2002-09-23 | 503,200 | 7.25 | 7.60 | 6.42 | 6.70 | 00:00:00 | | 2002-09-24 | 757,100 | 6.68 | 6.69 | 5.81 | 6.38 | 00:00:00 | | 2002-09-25 | 431,300 | 6.15 | 6.84 | 6.11 | 6.50 | 00:00:00 | | 2002-09-26 | 428,300 | 7.05 | 7.20 | 6.60 | 6.73 | 00:00:00 | | 2002-09-27 | 372,800 | 6.75 | 6.79 | 6.11 | 6.40 | 00:00:00 | | 2002-09-30 | 770,600 | 6.20 | 6.23 | 5.45 | 5.48 | 00:00:00 | | 2002-10-01 | 568,500 | 5.71 | 5.88 | 5.21 | 5.80 | 00:00:00 | | 2002-10-02 | 583,500 | 6.20 | 6.38 | 5.93 | 6.32 | 00:00:00 | | 2002-10-03 | 158,000 | 5.89 | 6.10 | 5.72 | 5.90 | 00:00:00 | | 2002-10-04 | 283,300 | 5.86 | 6.12 | 5.56 | 5.70 | 00:00:00 | | 2002-10-07 | 314,100 | 5.59 | 5.66 | 5.32 | 5.42 | 00:00:00 | | 2002-10-08 | 387,300 | 5.60 | 5.73 | 5.16 | 5.36 | 00:00:00 | | 2002-10-09 | 345,300 | 5.45 | 5.45 | 5.06 | 5.32 | 00:00:00 | | 2002-10-10 | 348,300 | 5.20 | 5.74 | 5.18 | 5.73 | 00:00:00 | | 2002-10-11 | 788,500 | 6.00 | 6.69 | 5.80 | 6.62 | 00:00:00 | | 2002-10-14 | 467,300 | 6.52 | 6.89 | 6.36 | 6.87 | 00:00:00 | | 2002-10-15 | 640,400 | 7.10 | 7.64 | 7.05 | 7.43 | 00:00:00 | | 2002-10-16 | 769,500 | 6.85 | 7.42 | 6.57 | 6.88 | 00:00:00 | | 2002-10-17 | 818,000 | 7.21 | 8.20 | 7.21 | 7.70 | 00:00:00 | | 2002-10-18 | 758,400 | 8.50 | 8.60 | 7.75 | 8.30 | 00:00:00 | | 2002-10-21 | 493,300 | 8.15 | 8.97 | 7.95 | 8.96 | 00:00:00 | | 2002-10-22 | 602,800 | 8.70 | 8.99 | 8.26 | 8.54 | 00:00:00 | | 2002-10-23 | 425,200 | 8.70 | 8.79 | 7.93 | 8.23 | 00:00:00 | | 2002-10-24 | 662,400 | 8.75 | 9.19 | 8.45 | 9.13 | 00:00:00 | | 2002-10-25 | 613,900 | 8.75 | 10.05 | 8.75 | 9.55 | 00:00:00 | | 2002-10-28 | 597,300 | 10.20 | 10.69 | 10.18 | 10.59 | 00:00:00 | | 2002-10-29 | 632,200 | 10.20 | 10.39 | 9.23 | 9.40 | 00:00:00 | | 2002-10-30 | 411,400 | 9.70 | 10.06 | 9.31 | 9.85 | 00:00:00 | | 2002-10-31 | 328,300 | 9.98 | 10.19 | 9.62 | 9.74 | 00:00:00 | | 2002-11-01 | 209,500 | 9.70 | 10.49 | 9.51 | 10.44 | 00:00:00 | | 2002-11-04 | 739,600 | 11.00 | 11.84 | 11.00 | 11.69 | 00:00:00 | | 2002-11-05 | 447,100 | 11.30 | 11.75 | 11.10 | 11.45 | 00:00:00 | | 2002-11-06 | 394,700 | 11.80 | 12.04 | 11.21 | 11.35 | 00:00:00 | | 2002-11-07 | 573,200 | 11.55 | 11.82 | 10.30 | 10.52 | 00:00:00 | | 2002-11-08 | 769,600 | 9.30 | 10.24 | 9.12 | 9.37 | 00:00:00 | | 2002-11-11 | 594,200 | 9.10 | 9.10 | 8.01 | 8.20 | 00:00:00 | | 2002-11-12 | 525,800 | 8.05 | 8.64 | 7.73 | 8.64 | 00:00:00 | | 2002-11-13 | 702,600 | 8.45 | 8.45 | 7.67 | 8.21 | 00:00:00 | | 2002-11-14 | 489,300 | 7.90 | 8.59 | 7.62 | 8.50 | 00:00:00 | | 2002-11-15 | 571,700 | 8.94 | 9.07 | 8.42 | 8.60 | 00:00:00 | | 2002-11-18 | 416,500 | 8.90 | 9.19 | 8.72 | 8.93 | 00:00:00 | | 2002-11-19 | 225,100 | 8.70 | 8.94 | 8.61 | 8.94 | 00:00:00 | | 2002-11-20 | 217,300 | 8.85 | 9.07 | 8.51 | 9.04 | 00:00:00 | | 2002-11-21 | 697,800 | 9.60 | 10.24 | 9.60 | 10.19 | 00:00:00 | | 2002-11-22 | 638,100 | 10.15 | 10.34 | 9.62 | 10.25 | 00:00:00 | | 2002-11-25 | 393,100 | 10.45 | 10.58 | 9.85 | 10.09 | 00:00:00 | | 2002-11-26 | 350,600 | 10.40 | 10.48 | 9.76 | 9.85 | 00:00:00 | | 2002-11-27 | 459,600 | 9.50 | 10.39 | 9.41 | 10.31 | 00:00:00 | | 2002-11-28 | 361,400 | 10.40 | 10.64 | 10.10 | 10.53 | 00:00:00 | | 2002-11-29 | 358,200 | 10.73 | 10.73 | 10.01 | 10.14 | 00:00:00 | | 2002-12-02 | 613,900 | 10.30 | 11.14 | 10.17 | 10.72 | 00:00:00 | | 2002-12-03 | 508,500 | 10.89 | 10.96 | 10.02 | 10.15 | 00:00:00 | | 2002-12-04 | 587,900 | 9.75 | 9.89 | 9.28 | 9.58 | 00:00:00 | | 2002-12-05 | 513,700 | 9.65 | 10.16 | 9.36 | 9.48 | 00:00:00 | | 2002-12-06 | 555,300 | 9.77 | 9.80 | 8.82 | 9.18 | 00:00:00 | | 2002-12-09 | 491,300 | 9.10 | 9.27 | 8.30 | 8.46 | 00:00:00 | | 2002-12-10 | 457,500 | 8.41 | 8.81 | 8.26 | 8.65 | 00:00:00 | | 2002-12-11 | 429,500 | 8.84 | 9.07 | 8.18 | 8.41 | 00:00:00 | | 2002-12-12 | 724,800 | 8.40 | 8.49 | 7.53 | 7.67 | 00:00:00 | | 2002-12-13 | 1,178,600 | 7.84 | 7.85 | 6.87 | 7.43 | 00:00:00 | | 2002-12-16 | 619,200 | 7.48 | 8.09 | 7.48 | 8.06 | 00:00:00 | | 2002-12-17 | 582,200 | 8.30 | 8.34 | 7.77 | 7.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
