TR4DER - INFINEON TECHNOLO [IFX.F] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-18	518,600	12.16	12.28	11.86	11.94	00:00:00
2003-11-19	681,800	11.69	11.90	11.46	11.87	00:00:00
2003-11-20	473,600	12.00	12.00	11.55	11.82	00:00:00
2003-11-21	212,700	11.65	11.75	11.54	11.64	00:00:00
2003-11-24	273,400	11.74	11.94	11.74	11.92	00:00:00
2003-11-25	346,600	12.08	12.15	11.95	12.03	00:00:00
2003-11-26	283,800	12.07	12.23	11.73	11.85	00:00:00
2003-11-27	119,900	11.98	11.98	11.86	11.93	00:00:00
2003-11-28	140,400	11.93	12.02	11.73	11.88	00:00:00
2003-12-01	219,700	12.07	12.26	12.06	12.22	00:00:00
2003-12-02	328,200	12.38	12.43	12.18	12.23	00:00:00
2003-12-03	257,200	12.15	12.42	12.14	12.41	00:00:00
2003-12-04	326,900	12.25	12.34	11.98	12.02	00:00:00
2003-12-05	542,500	11.80	11.93	11.61	11.65	00:00:00
2003-12-08	351,400	11.61	11.70	11.49	11.56	00:00:00
2003-12-09	361,900	11.75	11.84	11.41	11.50	00:00:00
2003-12-10	373,400	11.38	11.45	11.16	11.26	00:00:00
2003-12-11	297,700	11.38	11.52	11.32	11.41	00:00:00
2003-12-12	280,500	11.58	11.61	11.31	11.41	00:00:00
2003-12-15	256,300	11.70	11.74	11.34	11.34	00:00:00
2003-12-16	661,300	11.09	11.09	10.82	10.88	00:00:00
2003-12-17	625,400	10.97	10.97	10.54	10.60	00:00:00
2003-12-18	487,500	10.50	10.89	10.47	10.77	00:00:00
2003-12-19	274,900	10.87	10.87	10.61	10.65	00:00:00
2003-12-22	428,500	10.55	10.70	10.37	10.42	00:00:00
2003-12-23	308,500	10.53	10.78	10.45	10.70	00:00:00
2003-12-24	0	10.70	10.70	10.70	10.70	00:00:00
2003-12-25	0	10.70	10.70	10.70	10.70	00:00:00
2003-12-26	0	10.70	10.70	10.70	10.70	00:00:00
2003-12-29	306,400	10.85	11.08	10.80	11.03	00:00:00
2003-12-30	213,100	11.12	11.15	11.01	11.09	00:00:00
2003-12-31	0	11.09	11.09	11.09	11.09	00:00:00
2004-01-01	0	11.09	11.09	11.09	11.09	00:00:00
2004-01-02	367,600	11.11	11.45	11.08	11.40	00:00:00
2004-01-05	373,200	11.48	11.49	11.14	11.32	00:00:00
2004-01-06	206,000	11.39	11.44	11.23	11.32	00:00:00
2004-01-07	607,800	11.45	11.89	11.45	11.86	00:00:00
2004-01-08	861,900	11.98	12.49	11.96	12.33	00:00:00
2004-01-09	858,900	12.49	12.62	12.26	12.47	00:00:00
2004-01-12	1,263,600	11.85	11.98	11.58	11.67	00:00:00
2004-01-13	919,000	11.70	11.77	11.42	11.48	00:00:00
2004-01-14	459,000	11.55	11.66	11.44	11.56	00:00:00
2004-01-15	487,400	11.40	11.59	11.33	11.56	00:00:00
2004-01-16	463,900	11.64	11.67	11.56	11.62	00:00:00
2004-01-19	855,300	11.85	12.07	11.73	11.81	00:00:00
2004-01-20	655,300	11.84	11.84	11.49	11.62	00:00:00
2004-01-21	636,200	11.58	11.71	11.42	11.68	00:00:00
2004-01-22	571,200	11.77	11.77	11.28	11.42	00:00:00
2004-01-23	387,800	11.44	11.46	11.17	11.33	00:00:00
2004-01-26	255,100	11.44	11.58	11.32	11.56	00:00:00
2004-01-27	534,000	11.68	11.93	11.68	11.79	00:00:00
2004-01-28	564,400	11.73	12.07	11.73	12.00	00:00:00
2004-01-29	355,900	11.81	12.01	11.67	11.72	00:00:00
2004-01-30	224,000	11.86	11.94	11.77	11.87	00:00:00
2004-02-02	496,100	11.94	12.11	11.89	12.11	00:00:00
2004-02-03	443,200	12.14	12.27	12.10	12.16	00:00:00
2004-02-04	364,200	12.01	12.14	11.78	11.86	00:00:00
2004-02-05	283,600	11.74	11.92	11.63	11.76	00:00:00
2004-02-06	193,700	11.79	11.93	11.72	11.89	00:00:00
2004-02-09	294,600	11.90	12.09	11.90	12.04	00:00:00
2004-02-10	201,300	11.99	12.04	11.77	11.97	00:00:00
2004-02-11	135,500	11.95	11.97	11.83	11.90	00:00:00
2004-02-12	217,300	11.95	11.97	11.76	11.79	00:00:00
2004-02-13	253,200	11.85	11.90	11.52	11.63	00:00:00
2004-02-16	249,100	11.68	11.68	11.48	11.58	00:00:00
2004-02-17	160,200	11.65	11.74	11.51	11.74	00:00:00
2004-02-18	185,200	11.78	11.91	11.73	11.89	00:00:00
2004-02-19	186,600	11.92	11.99	11.86	11.93	00:00:00
2004-02-20	379,400	11.81	11.81	11.48	11.49	00:00:00
2004-02-23	385,700	11.65	11.67	11.25	11.30	00:00:00
2004-02-24	615,500	11.25	11.34	10.93	11.10	00:00:00
2004-02-25	238,000	11.15	11.49	10.97	11.40	00:00:00
2004-02-26	209,600	11.55	11.62	11.25	11.44	00:00:00
2004-02-27	246,500	11.49	11.49	11.30	11.32	00:00:00
2004-03-01	221,000	11.45	11.46	11.19	11.39	00:00:00
2004-03-02	427,400	11.46	11.75	11.46	11.65	00:00:00
2004-03-03	106,600	11.68	11.75	11.61	11.68	00:00:00
2004-03-04	450,800	11.79	11.99	11.73	11.94	00:00:00
2004-03-05	421,600	11.90	12.07	11.77	11.82	00:00:00
2004-03-08	138,800	11.80	11.96	11.79	11.79	00:00:00
2004-03-09	272,400	11.60	11.63	11.48	11.52	00:00:00
2004-03-10	255,600	11.50	11.52	11.32	11.42	00:00:00
2004-03-11	813,600	11.16	11.24	10.85	11.24	00:00:00
2004-03-12	370,300	10.80	11.36	10.80	11.24	00:00:00
2004-03-15	410,500	11.23	11.29	10.83	10.86	00:00:00
2004-03-16	466,400	10.85	11.08	10.58	10.62	00:00:00
2004-03-17	266,300	10.80	10.99	10.72	10.89	00:00:00
2004-03-18	240,300	11.20	11.21	10.97	11.05	00:00:00
2004-03-19	179,300	11.26	11.26	10.98	11.23	00:00:00
2004-03-22	410,100	10.94	11.04	10.67	10.80	00:00:00
2004-03-23	229,100	11.00	11.15	10.83	10.88	00:00:00
2004-03-24	164,300	11.00	11.23	10.91	11.21	00:00:00
2004-03-25	568,000	11.29	11.49	10.81	11.16	00:00:00
2004-03-26	379,800	11.34	11.34	10.93	11.11	00:00:00
2004-03-29	388,900	11.22	11.58	11.22	11.58	00:00:00
2004-03-30	345,700	11.65	11.68	11.44	11.55	00:00:00
2004-03-31	621,700	11.68	12.01	11.66	11.92	00:00:00
2004-04-01	472,400	12.00	12.19	11.88	12.06	00:00:00
2004-04-02	1,017,600	12.11	12.50	12.02	12.48	00:00:00
2004-04-05	924,400	12.67	12.90	12.54	12.86	00:00:00
2004-04-06	874,000	12.95	12.98	12.26	12.47	00:00:00
2004-04-07	255,800	12.53	12.72	12.26	12.33	00:00:00
2004-04-08	408,200	12.58	12.70	12.53	12.68	00:00:00
2004-04-09	0	12.68	12.68	12.68	12.68	00:00:00
2004-04-12	0	12.68	12.68	12.68	12.68	00:00:00
2004-04-13	308,700	12.79	12.82	12.47	12.51	00:00:00
2004-04-14	387,600	12.34	12.40	12.06	12.32	00:00:00
2004-04-15	395,200	12.19	12.19	11.82	11.87	00:00:00
2004-04-16	277,200	11.81	11.93	11.67	11.83	00:00:00
2004-04-19	248,300	11.78	11.79	11.52	11.74	00:00:00
2004-04-20	269,000	11.94	12.18	11.92	12.01	00:00:00
2004-04-21	1,025,600	11.92	12.40	11.37	11.43	00:00:00
2004-04-22	872,600	11.50	11.50	10.99	11.38	00:00:00
2004-04-23	470,200	11.52	11.52	11.11	11.30	00:00:00
2004-04-26	271,100	11.40	11.59	11.31	11.33	00:00:00
2004-04-27	153,100	11.30	11.44	11.19	11.31	00:00:00
2004-04-28	443,200	11.23	11.28	10.87	10.98	00:00:00
2004-04-29	523,100	10.92	10.97	10.69	10.71	00:00:00
2004-04-30	356,900	10.76	10.90	10.57	10.59	00:00:00
2004-05-03	269,700	10.65	10.99	10.65	10.90	00:00:00
2004-05-04	207,200	10.95	11.05	10.79	10.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>