|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-03 | 807,100 | 7.70 | 7.97 | 7.68 | 7.89 | 00:00:00 | | 2003-06-04 | 453,900 | 8.00 | 8.17 | 7.94 | 8.08 | 00:00:00 | | 2003-06-05 | 751,100 | 8.20 | 8.44 | 8.12 | 8.44 | 00:00:00 | | 2003-06-06 | 1,066,900 | 8.60 | 9.13 | 8.60 | 8.65 | 00:00:00 | | 2003-06-09 | 230,500 | 8.80 | 8.87 | 8.32 | 8.35 | 00:00:00 | | 2003-06-10 | 676,500 | 8.45 | 9.03 | 8.41 | 8.96 | 00:00:00 | | 2003-06-11 | 1,019,800 | 9.21 | 9.47 | 8.63 | 8.87 | 00:00:00 | | 2003-06-12 | 756,900 | 9.05 | 9.09 | 8.68 | 9.00 | 00:00:00 | | 2003-06-13 | 570,200 | 9.06 | 9.28 | 8.78 | 8.85 | 00:00:00 | | 2003-06-16 | 403,700 | 8.69 | 8.84 | 8.54 | 8.71 | 00:00:00 | | 2003-06-17 | 394,000 | 8.98 | 9.05 | 8.72 | 8.86 | 00:00:00 | | 2003-06-18 | 359,200 | 8.90 | 9.17 | 8.81 | 8.98 | 00:00:00 | | 2003-06-19 | 153,400 | 9.12 | 9.15 | 8.87 | 8.90 | 00:00:00 | | 2003-06-20 | 197,500 | 8.90 | 8.94 | 8.62 | 8.79 | 00:00:00 | | 2003-06-23 | 382,900 | 8.72 | 8.72 | 8.32 | 8.39 | 00:00:00 | | 2003-06-24 | 636,100 | 8.35 | 8.38 | 7.86 | 8.11 | 00:00:00 | | 2003-06-25 | 269,400 | 8.23 | 8.29 | 8.02 | 8.23 | 00:00:00 | | 2003-06-26 | 181,700 | 8.10 | 8.43 | 8.02 | 8.36 | 00:00:00 | | 2003-06-27 | 223,600 | 8.64 | 8.64 | 8.36 | 8.40 | 00:00:00 | | 2003-06-30 | 145,100 | 8.44 | 8.47 | 8.27 | 8.40 | 00:00:00 | | 2003-07-01 | 168,700 | 8.48 | 8.48 | 8.11 | 8.20 | 00:00:00 | | 2003-07-02 | 385,800 | 8.57 | 8.90 | 8.46 | 8.90 | 00:00:00 | | 2003-07-03 | 518,600 | 8.89 | 9.16 | 8.85 | 9.05 | 00:00:00 | | 2003-07-04 | 334,700 | 8.97 | 9.24 | 8.94 | 9.22 | 00:00:00 | | 2003-07-07 | 1,023,800 | 9.49 | 10.02 | 9.49 | 9.95 | 00:00:00 | | 2003-07-08 | 851,500 | 10.10 | 10.33 | 9.73 | 9.82 | 00:00:00 | | 2003-07-09 | 352,200 | 9.95 | 9.97 | 9.63 | 9.82 | 00:00:00 | | 2003-07-10 | 661,300 | 10.00 | 10.08 | 9.56 | 9.58 | 00:00:00 | | 2003-07-11 | 431,700 | 9.44 | 9.97 | 9.41 | 9.93 | 00:00:00 | | 2003-07-14 | 839,100 | 10.22 | 10.68 | 10.22 | 10.64 | 00:00:00 | | 2003-07-15 | 1,096,400 | 10.54 | 11.35 | 10.46 | 10.95 | 00:00:00 | | 2003-07-16 | 1,124,400 | 11.35 | 11.52 | 10.75 | 11.00 | 00:00:00 | | 2003-07-17 | 685,300 | 10.82 | 10.89 | 10.42 | 10.67 | 00:00:00 | | 2003-07-18 | 544,100 | 10.70 | 11.07 | 10.65 | 11.05 | 00:00:00 | | 2003-07-21 | 743,900 | 11.36 | 11.44 | 10.93 | 11.18 | 00:00:00 | | 2003-07-22 | 1,049,900 | 11.51 | 11.53 | 10.56 | 11.23 | 00:00:00 | | 2003-07-23 | 335,400 | 11.35 | 11.39 | 11.07 | 11.19 | 00:00:00 | | 2003-07-24 | 545,000 | 11.26 | 11.63 | 11.18 | 11.45 | 00:00:00 | | 2003-07-25 | 401,500 | 11.21 | 11.44 | 10.96 | 11.10 | 00:00:00 | | 2003-07-28 | 375,700 | 11.39 | 11.47 | 11.24 | 11.36 | 00:00:00 | | 2003-07-29 | 437,600 | 11.39 | 11.59 | 11.25 | 11.46 | 00:00:00 | | 2003-07-30 | 393,100 | 11.40 | 11.63 | 11.19 | 11.32 | 00:00:00 | | 2003-07-31 | 622,300 | 11.18 | 11.40 | 10.91 | 11.35 | 00:00:00 | | 2003-08-01 | 758,000 | 11.40 | 11.69 | 11.37 | 11.57 | 00:00:00 | | 2003-08-04 | 653,500 | 11.64 | 12.01 | 11.41 | 11.77 | 00:00:00 | | 2003-08-05 | 282,400 | 12.00 | 12.02 | 11.61 | 11.70 | 00:00:00 | | 2003-08-06 | 939,200 | 11.30 | 11.35 | 10.76 | 10.92 | 00:00:00 | | 2003-08-07 | 607,500 | 11.00 | 11.01 | 10.46 | 10.64 | 00:00:00 | | 2003-08-08 | 428,700 | 10.68 | 11.02 | 10.13 | 10.22 | 00:00:00 | | 2003-08-11 | 347,000 | 10.47 | 10.57 | 10.19 | 10.47 | 00:00:00 | | 2003-08-12 | 244,200 | 10.70 | 10.99 | 10.68 | 10.90 | 00:00:00 | | 2003-08-13 | 377,500 | 11.30 | 11.49 | 11.18 | 11.29 | 00:00:00 | | 2003-08-14 | 233,900 | 11.38 | 11.38 | 11.02 | 11.26 | 00:00:00 | | 2003-08-15 | 171,600 | 11.17 | 11.29 | 11.07 | 11.10 | 00:00:00 | | 2003-08-18 | 202,100 | 11.17 | 11.32 | 11.13 | 11.31 | 00:00:00 | | 2003-08-19 | 669,000 | 11.53 | 11.82 | 11.48 | 11.73 | 00:00:00 | | 2003-08-20 | 350,700 | 11.77 | 11.83 | 11.42 | 11.74 | 00:00:00 | | 2003-08-21 | 1,207,400 | 11.88 | 12.45 | 11.88 | 12.36 | 00:00:00 | | 2003-08-22 | 988,000 | 12.44 | 13.58 | 12.27 | 13.06 | 00:00:00 | | 2003-08-25 | 491,100 | 13.02 | 13.04 | 12.72 | 12.87 | 00:00:00 | | 2003-08-26 | 640,200 | 12.82 | 13.05 | 12.41 | 12.49 | 00:00:00 | | 2003-08-27 | 414,200 | 12.73 | 12.94 | 12.63 | 12.88 | 00:00:00 | | 2003-08-28 | 440,000 | 13.00 | 13.33 | 12.89 | 13.19 | 00:00:00 | | 2003-08-29 | 411,000 | 13.31 | 13.49 | 13.24 | 13.27 | 00:00:00 | | 2003-09-01 | 570,600 | 13.65 | 13.69 | 13.37 | 13.49 | 00:00:00 | | 2003-09-02 | 359,800 | 13.58 | 13.58 | 13.07 | 13.20 | 00:00:00 | | 2003-09-03 | 661,800 | 13.48 | 13.48 | 12.82 | 12.96 | 00:00:00 | | 2003-09-04 | 553,500 | 12.80 | 12.95 | 12.63 | 12.85 | 00:00:00 | | 2003-09-05 | 558,200 | 13.20 | 13.44 | 12.88 | 13.26 | 00:00:00 | | 2003-09-08 | 406,600 | 13.36 | 13.68 | 13.19 | 13.58 | 00:00:00 | | 2003-09-09 | 708,500 | 13.80 | 14.15 | 13.56 | 13.74 | 00:00:00 | | 2003-09-10 | 500,900 | 13.50 | 13.51 | 13.13 | 13.20 | 00:00:00 | | 2003-09-11 | 642,800 | 12.80 | 13.06 | 12.69 | 12.99 | 00:00:00 | | 2003-09-12 | 626,300 | 13.22 | 13.28 | 12.45 | 12.66 | 00:00:00 | | 2003-09-15 | 308,600 | 12.83 | 12.90 | 12.46 | 12.60 | 00:00:00 | | 2003-09-16 | 217,600 | 12.59 | 12.76 | 12.42 | 12.63 | 00:00:00 | | 2003-09-17 | 403,300 | 12.94 | 13.19 | 12.85 | 13.03 | 00:00:00 | | 2003-09-18 | 282,400 | 13.09 | 13.15 | 12.78 | 13.04 | 00:00:00 | | 2003-09-19 | 199,100 | 13.10 | 13.17 | 12.96 | 13.12 | 00:00:00 | | 2003-09-22 | 582,500 | 12.80 | 12.80 | 12.34 | 12.57 | 00:00:00 | | 2003-09-23 | 409,000 | 12.65 | 12.70 | 12.08 | 12.43 | 00:00:00 | | 2003-09-24 | 353,000 | 12.75 | 12.87 | 12.36 | 12.45 | 00:00:00 | | 2003-09-25 | 780,900 | 12.29 | 12.29 | 11.84 | 12.13 | 00:00:00 | | 2003-09-26 | 785,800 | 11.85 | 11.86 | 11.16 | 11.37 | 00:00:00 | | 2003-09-29 | 261,700 | 11.18 | 11.56 | 11.16 | 11.38 | 00:00:00 | | 2003-09-30 | 385,500 | 11.45 | 11.52 | 10.95 | 11.09 | 00:00:00 | | 2003-10-01 | 456,400 | 11.20 | 11.37 | 10.81 | 11.21 | 00:00:00 | | 2003-10-02 | 300,300 | 11.50 | 11.61 | 11.31 | 11.39 | 00:00:00 | | 2003-10-03 | 231,200 | 11.50 | 12.20 | 11.45 | 12.10 | 00:00:00 | | 2003-10-06 | 291,000 | 12.10 | 12.14 | 11.75 | 11.96 | 00:00:00 | | 2003-10-07 | 229,500 | 12.00 | 12.00 | 11.42 | 11.60 | 00:00:00 | | 2003-10-08 | 234,700 | 11.57 | 12.09 | 11.55 | 11.87 | 00:00:00 | | 2003-10-09 | 341,700 | 11.93 | 12.34 | 11.86 | 12.25 | 00:00:00 | | 2003-10-10 | 252,700 | 12.16 | 12.44 | 12.02 | 12.18 | 00:00:00 | | 2003-10-13 | 335,900 | 12.38 | 12.69 | 12.27 | 12.58 | 00:00:00 | | 2003-10-14 | 397,700 | 12.73 | 12.73 | 12.03 | 12.23 | 00:00:00 | | 2003-10-15 | 499,600 | 12.54 | 12.87 | 12.36 | 12.56 | 00:00:00 | | 2003-10-16 | 316,300 | 12.50 | 12.54 | 12.09 | 12.40 | 00:00:00 | | 2003-10-17 | 310,100 | 12.48 | 12.54 | 11.95 | 12.09 | 00:00:00 | | 2003-10-20 | 233,400 | 12.05 | 12.25 | 11.91 | 12.24 | 00:00:00 | | 2003-10-21 | 377,400 | 12.50 | 12.55 | 12.29 | 12.55 | 00:00:00 | | 2003-10-22 | 209,100 | 12.45 | 12.53 | 12.11 | 12.23 | 00:00:00 | | 2003-10-23 | 425,800 | 11.70 | 12.04 | 11.61 | 12.01 | 00:00:00 | | 2003-10-24 | 182,700 | 11.90 | 11.96 | 11.74 | 11.84 | 00:00:00 | | 2003-10-27 | 160,700 | 11.97 | 12.09 | 11.87 | 12.04 | 00:00:00 | | 2003-10-28 | 216,800 | 12.15 | 12.37 | 12.15 | 12.26 | 00:00:00 | | 2003-10-29 | 462,200 | 12.55 | 12.69 | 12.47 | 12.58 | 00:00:00 | | 2003-10-30 | 500,200 | 12.59 | 12.89 | 12.43 | 12.83 | 00:00:00 | | 2003-10-31 | 258,000 | 12.66 | 12.73 | 12.53 | 12.69 | 00:00:00 | | 2003-11-03 | 563,200 | 12.80 | 13.13 | 12.78 | 13.08 | 00:00:00 | | 2003-11-04 | 524,800 | 13.17 | 13.18 | 12.73 | 13.02 | 00:00:00 | | 2003-11-05 | 241,500 | 12.95 | 13.08 | 12.78 | 12.90 | 00:00:00 | | 2003-11-06 | 644,300 | 12.96 | 13.39 | 12.86 | 13.22 | 00:00:00 | | 2003-11-07 | 849,200 | 13.37 | 13.65 | 13.37 | 13.58 | 00:00:00 | | 2003-11-10 | 1,101,000 | 13.35 | 13.54 | 12.77 | 12.87 | 00:00:00 | | 2003-11-11 | 1,022,800 | 12.52 | 12.52 | 12.10 | 12.24 | 00:00:00 | | 2003-11-12 | 714,800 | 12.28 | 12.61 | 12.23 | 12.61 | 00:00:00 | | 2003-11-13 | 522,000 | 12.90 | 12.91 | 12.53 | 12.64 | 00:00:00 | | 2003-11-14 | 299,800 | 12.58 | 12.75 | 12.41 | 12.51 | 00:00:00 | | 2003-11-17 | 671,900 | 12.24 | 12.25 | 11.93 | 12.03 | 00:00:00 | | 2003-11-18 | 518,600 | 12.16 | 12.28 | 11.86 | 11.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
