|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-17 | 582,200 | 8.30 | 8.34 | 7.77 | 7.90 | 00:00:00 | | 2002-12-18 | 701,700 | 7.45 | 7.58 | 7.09 | 7.35 | 00:00:00 | | 2002-12-19 | 829,000 | 7.45 | 7.59 | 6.96 | 7.27 | 00:00:00 | | 2002-12-20 | 305,200 | 7.43 | 7.64 | 7.15 | 7.58 | 00:00:00 | | 2002-12-23 | 225,800 | 7.50 | 7.67 | 7.26 | 7.33 | 00:00:00 | | 2002-12-24 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2002-12-25 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2002-12-26 | 0 | 7.33 | 7.33 | 7.33 | 7.33 | 00:00:00 | | 2002-12-27 | 250,300 | 7.35 | 7.37 | 7.01 | 7.13 | 00:00:00 | | 2002-12-30 | 306,000 | 7.01 | 7.12 | 6.91 | 7.00 | 00:00:00 | | 2002-12-31 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2003-01-01 | 0 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2003-01-02 | 476,800 | 7.05 | 7.65 | 7.02 | 7.63 | 00:00:00 | | 2003-01-03 | 537,800 | 7.80 | 8.09 | 7.61 | 7.73 | 00:00:00 | | 2003-01-06 | 340,100 | 8.00 | 8.14 | 7.55 | 7.94 | 00:00:00 | | 2003-01-07 | 317,600 | 8.04 | 8.04 | 7.81 | 7.89 | 00:00:00 | | 2003-01-08 | 262,500 | 7.75 | 7.79 | 7.51 | 7.56 | 00:00:00 | | 2003-01-09 | 349,200 | 7.65 | 7.97 | 7.31 | 7.89 | 00:00:00 | | 2003-01-10 | 372,300 | 7.99 | 8.14 | 7.61 | 7.84 | 00:00:00 | | 2003-01-13 | 460,000 | 8.06 | 8.24 | 7.96 | 8.17 | 00:00:00 | | 2003-01-14 | 550,200 | 8.10 | 8.64 | 7.93 | 8.60 | 00:00:00 | | 2003-01-15 | 564,000 | 8.86 | 8.88 | 8.15 | 8.26 | 00:00:00 | | 2003-01-16 | 228,500 | 8.10 | 8.31 | 8.05 | 8.17 | 00:00:00 | | 2003-01-17 | 390,600 | 7.98 | 8.04 | 7.67 | 7.85 | 00:00:00 | | 2003-01-20 | 302,900 | 8.00 | 8.05 | 7.63 | 7.68 | 00:00:00 | | 2003-01-21 | 500,100 | 7.90 | 7.94 | 7.21 | 7.43 | 00:00:00 | | 2003-01-22 | 617,800 | 7.21 | 7.35 | 6.96 | 7.11 | 00:00:00 | | 2003-01-23 | 486,600 | 7.34 | 7.34 | 6.84 | 6.97 | 00:00:00 | | 2003-01-24 | 408,000 | 7.00 | 7.09 | 6.65 | 6.70 | 00:00:00 | | 2003-01-27 | 662,100 | 6.78 | 6.80 | 6.16 | 6.45 | 00:00:00 | | 2003-01-28 | 349,500 | 6.53 | 6.69 | 6.32 | 6.57 | 00:00:00 | | 2003-01-29 | 378,100 | 6.54 | 6.64 | 6.21 | 6.58 | 00:00:00 | | 2003-01-30 | 316,800 | 6.60 | 6.82 | 6.51 | 6.52 | 00:00:00 | | 2003-01-31 | 299,600 | 6.35 | 6.47 | 6.13 | 6.46 | 00:00:00 | | 2003-02-03 | 210,000 | 6.70 | 6.70 | 6.37 | 6.40 | 00:00:00 | | 2003-02-04 | 226,600 | 6.38 | 6.43 | 6.11 | 6.18 | 00:00:00 | | 2003-02-05 | 263,200 | 6.18 | 6.44 | 6.03 | 6.44 | 00:00:00 | | 2003-02-06 | 163,900 | 6.21 | 6.33 | 6.11 | 6.16 | 00:00:00 | | 2003-02-07 | 447,700 | 6.21 | 6.22 | 5.91 | 5.91 | 00:00:00 | | 2003-02-10 | 347,500 | 5.97 | 5.99 | 5.66 | 5.85 | 00:00:00 | | 2003-02-11 | 299,200 | 5.90 | 6.04 | 5.70 | 5.93 | 00:00:00 | | 2003-02-12 | 224,000 | 5.85 | 5.93 | 5.61 | 5.73 | 00:00:00 | | 2003-02-13 | 311,700 | 5.60 | 5.74 | 5.51 | 5.57 | 00:00:00 | | 2003-02-14 | 378,300 | 5.72 | 5.99 | 5.56 | 5.78 | 00:00:00 | | 2003-02-17 | 568,900 | 6.08 | 6.25 | 5.97 | 6.20 | 00:00:00 | | 2003-02-18 | 626,300 | 6.27 | 6.54 | 6.09 | 6.50 | 00:00:00 | | 2003-02-19 | 386,400 | 6.41 | 6.54 | 6.22 | 6.26 | 00:00:00 | | 2003-02-20 | 373,300 | 6.29 | 6.54 | 6.29 | 6.34 | 00:00:00 | | 2003-02-21 | 254,300 | 6.48 | 6.48 | 6.15 | 6.31 | 00:00:00 | | 2003-02-24 | 192,300 | 6.35 | 6.35 | 6.03 | 6.14 | 00:00:00 | | 2003-02-25 | 332,900 | 6.05 | 6.09 | 5.82 | 5.98 | 00:00:00 | | 2003-02-26 | 289,100 | 6.15 | 6.16 | 5.80 | 5.84 | 00:00:00 | | 2003-02-27 | 274,100 | 5.80 | 5.91 | 5.66 | 5.91 | 00:00:00 | | 2003-02-28 | 199,700 | 5.95 | 6.07 | 5.80 | 5.95 | 00:00:00 | | 2003-03-03 | 180,800 | 6.13 | 6.17 | 6.01 | 6.05 | 00:00:00 | | 2003-03-04 | 160,900 | 6.00 | 6.00 | 5.77 | 5.94 | 00:00:00 | | 2003-03-05 | 115,200 | 5.87 | 5.95 | 5.72 | 5.93 | 00:00:00 | | 2003-03-06 | 215,700 | 5.95 | 5.95 | 5.66 | 5.73 | 00:00:00 | | 2003-03-07 | 440,100 | 5.55 | 5.99 | 5.48 | 5.87 | 00:00:00 | | 2003-03-10 | 185,300 | 5.84 | 5.84 | 5.51 | 5.59 | 00:00:00 | | 2003-03-11 | 224,200 | 5.50 | 5.82 | 5.46 | 5.62 | 00:00:00 | | 2003-03-12 | 183,700 | 5.78 | 5.89 | 5.67 | 5.70 | 00:00:00 | | 2003-03-13 | 480,500 | 5.89 | 6.43 | 5.86 | 6.42 | 00:00:00 | | 2003-03-14 | 894,800 | 6.68 | 7.09 | 6.65 | 6.90 | 00:00:00 | | 2003-03-17 | 996,900 | 6.32 | 7.57 | 6.32 | 7.35 | 00:00:00 | | 2003-03-18 | 1,316,900 | 7.55 | 7.84 | 6.46 | 6.61 | 00:00:00 | | 2003-03-19 | 799,000 | 6.60 | 7.11 | 6.38 | 6.80 | 00:00:00 | | 2003-03-20 | 598,300 | 6.90 | 7.05 | 6.52 | 6.69 | 00:00:00 | | 2003-03-21 | 766,000 | 6.88 | 7.39 | 6.86 | 7.28 | 00:00:00 | | 2003-03-24 | 665,600 | 7.10 | 7.20 | 6.61 | 6.72 | 00:00:00 | | 2003-03-25 | 555,600 | 6.59 | 7.03 | 6.41 | 7.01 | 00:00:00 | | 2003-03-26 | 366,200 | 7.10 | 7.29 | 6.93 | 7.10 | 00:00:00 | | 2003-03-27 | 382,700 | 6.85 | 7.07 | 6.65 | 6.82 | 00:00:00 | | 2003-03-28 | 321,900 | 6.88 | 6.95 | 6.53 | 6.65 | 00:00:00 | | 2003-03-31 | 597,500 | 6.49 | 6.49 | 6.11 | 6.17 | 00:00:00 | | 2003-04-01 | 360,500 | 6.19 | 6.34 | 6.03 | 6.24 | 00:00:00 | | 2003-04-02 | 537,800 | 6.52 | 6.79 | 6.35 | 6.79 | 00:00:00 | | 2003-04-03 | 718,700 | 6.74 | 7.06 | 6.58 | 6.65 | 00:00:00 | | 2003-04-04 | 473,900 | 6.79 | 7.04 | 6.64 | 6.77 | 00:00:00 | | 2003-04-07 | 1,060,700 | 7.23 | 7.37 | 7.10 | 7.19 | 00:00:00 | | 2003-04-08 | 564,900 | 7.10 | 7.29 | 6.88 | 7.19 | 00:00:00 | | 2003-04-09 | 427,100 | 7.01 | 7.24 | 6.92 | 7.01 | 00:00:00 | | 2003-04-10 | 383,200 | 6.90 | 6.93 | 6.71 | 6.80 | 00:00:00 | | 2003-04-11 | 262,600 | 6.86 | 7.05 | 6.72 | 6.90 | 00:00:00 | | 2003-04-14 | 325,100 | 6.95 | 6.97 | 6.52 | 6.71 | 00:00:00 | | 2003-04-15 | 490,200 | 6.92 | 7.11 | 6.89 | 7.05 | 00:00:00 | | 2003-04-16 | 841,200 | 7.43 | 7.59 | 7.26 | 7.27 | 00:00:00 | | 2003-04-17 | 474,600 | 7.20 | 7.55 | 7.15 | 7.50 | 00:00:00 | | 2003-04-18 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2003-04-21 | 0 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2003-04-22 | 564,300 | 7.40 | 7.51 | 7.12 | 7.44 | 00:00:00 | | 2003-04-23 | 651,000 | 7.60 | 7.65 | 7.18 | 7.38 | 00:00:00 | | 2003-04-24 | 254,600 | 7.18 | 7.39 | 7.12 | 7.23 | 00:00:00 | | 2003-04-25 | 595,800 | 7.13 | 7.19 | 6.77 | 6.83 | 00:00:00 | | 2003-04-28 | 667,100 | 6.74 | 6.98 | 6.47 | 6.88 | 00:00:00 | | 2003-04-29 | 469,800 | 6.99 | 7.26 | 6.89 | 7.03 | 00:00:00 | | 2003-04-30 | 1,104,100 | 6.49 | 6.75 | 6.37 | 6.60 | 00:00:00 | | 2003-05-01 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2003-05-02 | 391,500 | 6.70 | 6.90 | 6.64 | 6.90 | 00:00:00 | | 2003-05-05 | 428,100 | 7.00 | 7.12 | 6.85 | 6.97 | 00:00:00 | | 2003-05-06 | 284,500 | 6.90 | 7.04 | 6.76 | 6.97 | 00:00:00 | | 2003-05-07 | 300,900 | 6.92 | 6.92 | 6.76 | 6.78 | 00:00:00 | | 2003-05-08 | 445,500 | 6.76 | 6.76 | 6.51 | 6.55 | 00:00:00 | | 2003-05-09 | 464,900 | 6.65 | 6.65 | 6.41 | 6.65 | 00:00:00 | | 2003-05-12 | 218,200 | 6.83 | 6.83 | 6.55 | 6.77 | 00:00:00 | | 2003-05-13 | 129,400 | 6.75 | 6.76 | 6.58 | 6.71 | 00:00:00 | | 2003-05-14 | 154,200 | 6.65 | 6.82 | 6.62 | 6.70 | 00:00:00 | | 2003-05-15 | 420,000 | 6.70 | 7.01 | 6.66 | 6.97 | 00:00:00 | | 2003-05-16 | 523,200 | 7.02 | 7.24 | 6.96 | 7.11 | 00:00:00 | | 2003-05-19 | 504,800 | 6.97 | 6.97 | 6.55 | 6.65 | 00:00:00 | | 2003-05-20 | 529,700 | 6.58 | 6.75 | 6.43 | 6.51 | 00:00:00 | | 2003-05-21 | 410,200 | 6.57 | 6.57 | 6.21 | 6.37 | 00:00:00 | | 2003-05-22 | 165,100 | 6.42 | 6.54 | 6.35 | 6.51 | 00:00:00 | | 2003-05-23 | 182,000 | 6.67 | 6.67 | 6.45 | 6.60 | 00:00:00 | | 2003-05-26 | 77,400 | 6.60 | 6.65 | 6.51 | 6.54 | 00:00:00 | | 2003-05-27 | 184,700 | 6.60 | 6.79 | 6.33 | 6.72 | 00:00:00 | | 2003-05-28 | 823,400 | 6.91 | 7.18 | 6.91 | 7.00 | 00:00:00 | | 2003-05-29 | 118,500 | 6.98 | 7.19 | 6.91 | 7.09 | 00:00:00 | | 2003-05-30 | 1,092,800 | 7.17 | 7.51 | 7.16 | 7.46 | 00:00:00 | | 2003-06-02 | 1,035,500 | 7.77 | 8.19 | 7.77 | 8.08 | 00:00:00 | | 2003-06-03 | 807,100 | 7.70 | 7.97 | 7.68 | 7.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
