IFX.DE
Infineon Technologies AG
13:12:15
83.14 €
0.0000 (%0.00)
Previous Close: 82.01
Day Low₺82.01
Day High₺84.37
IFX.DE: Infineon Technologies AG Historical Data
2003 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.8508
CLOSE 7.8353
Low
LOW 4.48
High
HIGH 11.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2003 | 6.23 | 6.23 | 6.23 | 6.23 |
| 01/02/2003 | 5.8 | 6.32 | 5.79 | 6.32 |
| 01/03/2003 | 6.4 | 6.71 | 6.26 | 6.42 |
| 01/06/2003 | 6.51 | 6.75 | 6.27 | 6.71 |
| 01/07/2003 | 6.65 | 6.69 | 6.48 | 6.56 |
| 01/08/2003 | 6.42 | 6.51 | 6.16 | 6.26 |
| 01/09/2003 | 6.42 | 6.61 | 6.07 | 6.53 |
| 01/10/2003 | 6.6 | 6.77 | 6.33 | 6.51 |
| 01/13/2003 | 6.7 | 6.85 | 6.6 | 6.73 |
| 01/14/2003 | 6.65 | 7.18 | 6.56 | 7.09 |
| 01/15/2003 | 7.38 | 7.4 | 6.76 | 6.88 |
| 01/16/2003 | 6.75 | 6.9 | 6.66 | 6.73 |
| 01/17/2003 | 6.59 | 6.67 | 6.34 | 6.51 |
| 01/20/2003 | 6.63 | 6.67 | 6.32 | 6.4 |
| 01/21/2003 | 6.55 | 6.6 | 5.98 | 6.09 |
| 01/22/2003 | 6.01 | 6.08 | 5.73 | 5.84 |
| 01/23/2003 | 6.05 | 6.07 | 5.64 | 5.82 |
| 01/24/2003 | 5.75 | 5.88 | 5.49 | 5.53 |
| 01/27/2003 | 5.55 | 5.62 | 5.11 | 5.3 |
| 01/28/2003 | 5.4 | 5.55 | 5.26 | 5.5 |
| 01/29/2003 | 5.38 | 5.51 | 5.11 | 5.43 |
| 01/30/2003 | 5.43 | 5.64 | 5.35 | 5.41 |
| 01/31/2003 | 5.22 | 5.4 | 5.06 | 5.39 |
| 02/03/2003 | 5.52 | 5.54 | 5.25 | 5.31 |
| 02/04/2003 | 5.3 | 5.34 | 5.03 | 5.15 |
| 02/05/2003 | 5.11 | 5.35 | 5 | 5.25 |
| 02/06/2003 | 5.14 | 5.25 | 5.06 | 5.14 |
| 02/07/2003 | 5.14 | 5.15 | 4.86 | 4.86 |
| 02/10/2003 | 4.95 | 4.95 | 4.69 | 4.85 |
| 02/11/2003 | 4.9 | 4.99 | 4.72 | 4.89 |
| 02/12/2003 | 4.82 | 4.93 | 4.64 | 4.69 |
| 02/13/2003 | 4.62 | 4.77 | 4.54 | 4.6 |
| 02/14/2003 | 4.75 | 4.95 | 4.6 | 4.81 |
| 02/17/2003 | 5.03 | 5.18 | 4.96 | 5.18 |
| 02/18/2003 | 5.2 | 5.44 | 5.03 | 5.42 |
| 02/19/2003 | 5.32 | 5.4 | 5.1 | 5.15 |
| 02/20/2003 | 5.22 | 5.44 | 5.19 | 5.3 |
| 02/21/2003 | 5.39 | 5.39 | 5.06 | 5.25 |
| 02/24/2003 | 5.22 | 5.26 | 5 | 5.13 |
| 02/25/2003 | 5.05 | 5.05 | 4.82 | 5 |
| 02/26/2003 | 5.06 | 5.1 | 4.79 | 4.79 |
| 02/27/2003 | 4.75 | 4.92 | 4.7 | 4.86 |
| 02/28/2003 | 4.85 | 5.04 | 4.82 | 4.88 |
| 03/03/2003 | 5.09 | 5.12 | 4.93 | 4.96 |
| 03/04/2003 | 4.95 | 4.98 | 4.77 | 4.9 |
| 03/05/2003 | 4.87 | 4.95 | 4.73 | 4.84 |
| 03/06/2003 | 4.77 | 4.93 | 4.7 | 4.7 |
| 03/07/2003 | 4.6 | 4.95 | 4.53 | 4.77 |
| 03/10/2003 | 4.85 | 4.86 | 4.54 | 4.6 |
| 03/11/2003 | 4.49 | 4.82 | 4.48 | 4.77 |
| 03/12/2003 | 4.85 | 4.88 | 4.69 | 4.8 |
| 03/13/2003 | 4.88 | 5.38 | 4.87 | 5.38 |
| 03/14/2003 | 5.56 | 5.9 | 5.55 | 5.68 |
| 03/17/2003 | 5.39 | 6.27 | 5.22 | 6.1 |
| 03/18/2003 | 6.24 | 6.51 | 5.38 | 5.44 |
| 03/19/2003 | 5.43 | 5.91 | 5.26 | 5.6 |
| 03/20/2003 | 5.71 | 5.84 | 5.39 | 5.58 |
| 03/21/2003 | 5.68 | 6.12 | 5.68 | 6.03 |
| 03/24/2003 | 5.88 | 5.96 | 5.49 | 5.49 |
| 03/25/2003 | 5.44 | 5.82 | 5.31 | 5.78 |
| 03/26/2003 | 5.87 | 6.04 | 5.73 | 5.8 |
| 03/27/2003 | 5.75 | 5.84 | 5.48 | 5.7 |
| 03/28/2003 | 5.7 | 5.74 | 5.43 | 5.49 |
| 03/31/2003 | 5.39 | 5.39 | 5.06 | 5.15 |
| 04/01/2003 | 5.14 | 5.25 | 5.01 | 5.17 |
| 04/02/2003 | 5.34 | 5.64 | 5.28 | 5.64 |
| 04/03/2003 | 5.59 | 5.87 | 5.47 | 5.54 |
| 04/04/2003 | 5.59 | 5.84 | 5.49 | 5.62 |
| 04/07/2003 | 5.97 | 6.12 | 5.88 | 6 |
| 04/08/2003 | 5.81 | 6.04 | 5.66 | 5.95 |
| 04/09/2003 | 5.83 | 6.02 | 5.7 | 5.72 |
| 04/10/2003 | 5.68 | 5.74 | 5.56 | 5.64 |
| 04/11/2003 | 5.65 | 5.85 | 5.58 | 5.67 |
| 04/14/2003 | 5.74 | 5.76 | 5.4 | 5.58 |
| 04/15/2003 | 5.73 | 5.9 | 5.71 | 5.81 |
| 04/16/2003 | 6.19 | 6.32 | 6.01 | 6.01 |
| 04/17/2003 | 6.01 | 6.26 | 5.91 | 6.24 |
| 04/18/2003 | 6.71 | 6.71 | 6.71 | 6.71 |
| 04/21/2003 | 6.71 | 6.71 | 6.71 | 6.71 |
| 04/22/2003 | 6.17 | 6.24 | 5.89 | 6.24 |
| 04/23/2003 | 6.34 | 6.35 | 5.93 | 6.12 |
| 04/24/2003 | 5.98 | 6.13 | 5.92 | 5.97 |
| 04/25/2003 | 5.9 | 5.97 | 5.59 | 5.62 |
| 04/28/2003 | 5.55 | 5.75 | 5.37 | 5.69 |
| 04/29/2003 | 5.8 | 6.03 | 5.69 | 5.81 |
| 04/30/2003 | 5.36 | 5.6 | 5.28 | 5.51 |
| 05/01/2003 | 5.93 | 5.93 | 5.93 | 5.93 |
| 05/02/2003 | 5.53 | 5.74 | 5.48 | 5.73 |
| 05/05/2003 | 5.78 | 5.89 | 5.69 | 5.77 |
| 05/06/2003 | 5.7 | 5.83 | 5.61 | 5.77 |
| 05/07/2003 | 5.72 | 5.72 | 5.59 | 5.61 |
| 05/08/2003 | 5.59 | 5.61 | 5.37 | 5.38 |
| 05/09/2003 | 5.47 | 5.54 | 5.3 | 5.54 |
| 05/12/2003 | 5.63 | 5.65 | 5.41 | 5.53 |
| 05/13/2003 | 5.59 | 5.6 | 5.45 | 5.5 |
| 05/14/2003 | 5.5 | 5.66 | 5.47 | 5.54 |
| 05/15/2003 | 5.53 | 5.83 | 5.51 | 5.83 |
| 05/16/2003 | 5.83 | 6.03 | 5.76 | 5.92 |
| 05/19/2003 | 5.8 | 5.8 | 5.42 | 5.48 |
| 05/20/2003 | 5.45 | 5.59 | 5.32 | 5.35 |
| 05/21/2003 | 5.43 | 5.44 | 5.14 | 5.25 |
| 05/22/2003 | 5.3 | 5.42 | 5.25 | 5.42 |
| 05/23/2003 | 5.51 | 5.54 | 5.34 | 5.47 |
| 05/26/2003 | 5.49 | 5.49 | 5.39 | 5.41 |
| 05/27/2003 | 5.47 | 5.67 | 5.24 | 5.67 |
| 05/28/2003 | 5.74 | 5.96 | 5.74 | 5.84 |
| 05/29/2003 | 5.78 | 5.97 | 5.71 | 5.8 |
| 05/30/2003 | 5.95 | 6.31 | 5.93 | 6.31 |
| 06/02/2003 | 6.46 | 6.8 | 6.43 | 6.75 |
| 06/03/2003 | 6.37 | 6.63 | 6.06 | 6.51 |
| 06/04/2003 | 6.63 | 6.77 | 6.59 | 6.73 |
| 06/05/2003 | 6.8 | 7.04 | 6.75 | 6.99 |
| 06/06/2003 | 7.17 | 7.57 | 7.14 | 7.28 |
| 06/09/2003 | 7.29 | 7.35 | 6.9 | 6.99 |
| 06/10/2003 | 7 | 7.48 | 6.96 | 7.48 |
| 06/11/2003 | 7.62 | 7.84 | 7.2 | 7.31 |
| 06/12/2003 | 7.49 | 7.54 | 7.18 | 7.45 |
| 06/13/2003 | 7.54 | 7.69 | 7.27 | 7.31 |
| 06/16/2003 | 7.2 | 7.33 | 7.09 | 7.3 |
| 06/17/2003 | 7.44 | 7.53 | 7.23 | 7.37 |
| 06/18/2003 | 7.41 | 7.62 | 7.28 | 7.49 |
| 06/19/2003 | 7.58 | 7.62 | 7.34 | 7.43 |
| 06/20/2003 | 7.39 | 7.41 | 7.14 | 7.23 |
| 06/23/2003 | 7.21 | 7.21 | 6.9 | 6.94 |
| 06/24/2003 | 6.96 | 6.96 | 6.51 | 6.71 |
| 06/25/2003 | 6.8 | 6.88 | 6.63 | 6.8 |
| 06/26/2003 | 6.71 | 6.98 | 6.65 | 6.97 |
| 06/27/2003 | 7.12 | 7.13 | 6.84 | 6.88 |
| 06/30/2003 | 6.95 | 7.01 | 6.85 | 6.98 |
| 07/01/2003 | 7.02 | 7.02 | 6.73 | 6.8 |
| 07/02/2003 | 7.13 | 7.42 | 7 | 7.39 |
| 07/03/2003 | 7.35 | 7.61 | 7.33 | 7.54 |
| 07/04/2003 | 7.46 | 7.68 | 7.34 | 7.68 |
| 07/07/2003 | 7.87 | 8.32 | 7.86 | 8.26 |
| 07/08/2003 | 8.35 | 8.56 | 8.06 | 8.2 |
| 07/09/2003 | 8.16 | 8.26 | 7.96 | 8.13 |
| 07/10/2003 | 8.32 | 8.35 | 7.79 | 7.93 |
| 07/11/2003 | 7.77 | 8.27 | 7.77 | 8.27 |
| 07/14/2003 | 8.49 | 8.87 | 8.47 | 8.86 |
| 07/15/2003 | 8.72 | 9.42 | 8.68 | 9.03 |
| 07/16/2003 | 9.36 | 9.55 | 8.9 | 9.09 |
| 07/17/2003 | 8.98 | 9.02 | 8.64 | 8.79 |
| 07/18/2003 | 8.78 | 9.25 | 8.78 | 9.21 |
| 07/21/2003 | 9.43 | 9.49 | 9.06 | 9.3 |
| 07/22/2003 | 9.55 | 9.56 | 8.75 | 9.27 |
| 07/23/2003 | 9.39 | 9.45 | 9.17 | 9.34 |
| 07/24/2003 | 9.45 | 9.64 | 9.23 | 9.56 |
| 07/25/2003 | 9.33 | 9.49 | 9.08 | 9.17 |
| 07/28/2003 | 9.43 | 9.5 | 9.31 | 9.46 |
| 07/29/2003 | 9.45 | 9.63 | 9.33 | 9.55 |
| 07/30/2003 | 9.45 | 9.64 | 9.26 | 9.36 |
| 07/31/2003 | 9.24 | 9.47 | 9.01 | 9.46 |
| 08/01/2003 | 9.45 | 9.71 | 9.41 | 9.53 |
| 08/04/2003 | 9.63 | 9.96 | 9.46 | 9.8 |
| 08/05/2003 | 9.95 | 9.95 | 9.57 | 9.61 |
| 08/06/2003 | 9.35 | 9.41 | 8.92 | 9.08 |
| 08/07/2003 | 9.12 | 9.12 | 8.67 | 8.8 |
| 08/08/2003 | 8.83 | 9.13 | 8.43 | 8.5 |
| 08/11/2003 | 8.66 | 8.74 | 8.42 | 8.69 |
| 08/12/2003 | 8.81 | 9.11 | 8.78 | 9.05 |
| 08/13/2003 | 9.36 | 9.55 | 9.27 | 9.43 |
| 08/14/2003 | 9.42 | 9.45 | 9.14 | 9.34 |
| 08/15/2003 | 9.25 | 9.36 | 9.17 | 9.17 |
| 08/18/2003 | 9.25 | 9.41 | 9.21 | 9.4 |
| 08/19/2003 | 9.58 | 9.82 | 9.53 | 9.77 |
| 08/20/2003 | 9.74 | 9.82 | 9.46 | 9.69 |
| 08/21/2003 | 9.83 | 10.35 | 9.82 | 10.35 |
| 08/22/2003 | 10.31 | 11.29 | 10.17 | 10.82 |
| 08/25/2003 | 10.77 | 10.82 | 10.51 | 10.6 |
| 08/26/2003 | 10.57 | 10.82 | 10.26 | 10.35 |
| 08/27/2003 | 10.53 | 10.77 | 10.44 | 10.75 |
| 08/28/2003 | 10.78 | 11.04 | 10.69 | 10.91 |
| 08/29/2003 | 11.02 | 11.18 | 10.96 | 11.06 |
| 09/01/2003 | 11.27 | 11.34 | 11.07 | 11.15 |
| 09/02/2003 | 11.2 | 11.22 | 10.82 | 10.97 |
| 09/03/2003 | 11.13 | 11.15 | 10.63 | 10.81 |
| 09/04/2003 | 10.6 | 10.73 | 10.46 | 10.69 |
| 09/05/2003 | 10.93 | 11.13 | 10.68 | 10.93 |
| 09/08/2003 | 11.06 | 11.34 | 10.92 | 11.31 |
| 09/09/2003 | 11.45 | 11.75 | 11.2 | 11.43 |
| 09/10/2003 | 11.19 | 11.2 | 10.77 | 10.8 |
| 09/11/2003 | 10.67 | 10.83 | 10.53 | 10.81 |
| 09/12/2003 | 10.94 | 11.01 | 10.31 | 10.49 |
| 09/15/2003 | 10.62 | 10.67 | 10.3 | 10.38 |
| 09/16/2003 | 10.4 | 10.57 | 10.26 | 10.45 |
| 09/17/2003 | 10.66 | 10.92 | 10.62 | 10.67 |
| 09/18/2003 | 10.86 | 10.9 | 10.57 | 10.84 |
| 09/19/2003 | 10.86 | 10.94 | 10.73 | 10.77 |
| 09/22/2003 | 10.62 | 10.62 | 10.2 | 10.38 |
| 09/23/2003 | 10.41 | 10.55 | 9.97 | 10.28 |
| 09/24/2003 | 10.56 | 10.67 | 10.2 | 10.29 |
| 09/25/2003 | 10.15 | 10.19 | 9.8 | 9.92 |
| 09/26/2003 | 9.81 | 9.82 | 9.25 | 9.41 |
| 09/29/2003 | 9.32 | 9.59 | 9.22 | 9.46 |
| 09/30/2003 | 9.44 | 9.54 | 9.04 | 9.3 |
| 10/01/2003 | 9.33 | 9.41 | 8.96 | 9.36 |
| 10/02/2003 | 9.48 | 9.64 | 9.37 | 9.4 |
| 10/03/2003 | 9.47 | 10.11 | 9.46 | 10.03 |
| 10/06/2003 | 9.99 | 10.09 | 9.74 | 9.91 |
| 10/07/2003 | 9.91 | 9.94 | 9.46 | 9.63 |
| 10/08/2003 | 9.59 | 10.01 | 9.54 | 9.75 |
| 10/09/2003 | 9.89 | 10.24 | 9.8 | 10.18 |
| 10/10/2003 | 10.09 | 10.3 | 9.95 | 10.08 |
| 10/13/2003 | 10.25 | 10.53 | 10.17 | 10.35 |
| 10/14/2003 | 10.46 | 10.52 | 9.97 | 10.18 |
| 10/15/2003 | 10.38 | 10.69 | 10.24 | 10.4 |
| 10/16/2003 | 10.38 | 10.4 | 10.02 | 10.21 |
| 10/17/2003 | 10.36 | 10.38 | 9.87 | 9.95 |
| 10/20/2003 | 9.95 | 10.18 | 9.87 | 10.11 |
| 10/21/2003 | 10.36 | 10.45 | 10.18 | 10.45 |
| 10/22/2003 | 10.32 | 10.37 | 10.03 | 10.06 |
| 10/23/2003 | 9.7 | 10.03 | 9.61 | 10 |
| 10/24/2003 | 9.87 | 9.91 | 9.72 | 9.75 |
| 10/27/2003 | 9.94 | 10.02 | 9.83 | 9.97 |
| 10/28/2003 | 10.07 | 10.26 | 10.07 | 10.22 |
| 10/29/2003 | 10.44 | 10.55 | 10.34 | 10.43 |
| 10/30/2003 | 10.44 | 10.7 | 10.32 | 10.55 |
| 10/31/2003 | 10.48 | 10.56 | 10.38 | 10.51 |
| 11/03/2003 | 10.63 | 10.89 | 10.57 | 10.82 |
| 11/04/2003 | 10.89 | 10.92 | 10.55 | 10.8 |
| 11/05/2003 | 10.73 | 10.83 | 10.58 | 10.62 |
| 11/06/2003 | 10.71 | 11.13 | 10.67 | 10.88 |
| 11/07/2003 | 11.08 | 11.34 | 11.06 | 11.31 |
| 11/10/2003 | 11.02 | 11.21 | 10.59 | 10.62 |
| 11/11/2003 | 10.36 | 10.36 | 10.02 | 10.12 |
| 11/12/2003 | 10.18 | 10.38 | 10.13 | 10.28 |
| 11/13/2003 | 10.68 | 10.7 | 10.39 | 10.48 |
| 11/14/2003 | 10.42 | 10.58 | 10.28 | 10.35 |
| 11/17/2003 | 10.12 | 10.17 | 9.9 | 9.95 |
| 11/18/2003 | 10.1 | 10.18 | 9.87 | 9.91 |
| 11/19/2003 | 9.66 | 9.84 | 9.48 | 9.8 |
| 11/20/2003 | 9.95 | 9.95 | 9.55 | 9.71 |
| 11/21/2003 | 9.65 | 9.75 | 9.55 | 9.68 |
| 11/24/2003 | 9.69 | 9.9 | 9.69 | 9.85 |
| 11/25/2003 | 9.96 | 10.08 | 9.89 | 10.04 |
| 11/26/2003 | 10 | 10.14 | 9.73 | 9.76 |
| 11/27/2003 | 9.9 | 9.91 | 9.82 | 9.86 |
| 11/28/2003 | 9.87 | 9.98 | 9.7 | 9.82 |
| 12/01/2003 | 10.01 | 10.16 | 9.98 | 10.14 |
| 12/02/2003 | 10.28 | 10.31 | 10.08 | 10.14 |
| 12/03/2003 | 10.07 | 10.3 | 10.06 | 10.25 |
| 12/04/2003 | 10.17 | 10.24 | 9.96 | 9.99 |
| 12/05/2003 | 9.78 | 9.89 | 9.62 | 9.75 |
| 12/08/2003 | 9.61 | 9.69 | 9.52 | 9.58 |
| 12/09/2003 | 9.71 | 9.82 | 9.45 | 9.51 |
| 12/10/2003 | 9.41 | 9.5 | 9.23 | 9.27 |
| 12/11/2003 | 9.43 | 9.55 | 9.38 | 9.41 |
| 12/12/2003 | 9.57 | 9.61 | 9.36 | 9.47 |
| 12/15/2003 | 9.7 | 9.74 | 9.41 | 9.43 |
| 12/16/2003 | 9.2 | 9.22 | 8.93 | 9.03 |
| 12/17/2003 | 9.07 | 9.07 | 8.74 | 8.81 |
| 12/18/2003 | 8.73 | 9.03 | 8.67 | 8.88 |
| 12/19/2003 | 8.99 | 9.01 | 8.79 | 8.83 |
| 12/22/2003 | 8.78 | 8.86 | 8.59 | 8.6 |
| 12/23/2003 | 8.75 | 8.93 | 8.63 | 8.91 |
| 12/24/2003 | 9.58 | 9.58 | 9.58 | 9.58 |
| 12/25/2003 | 9.58 | 9.58 | 9.58 | 9.58 |
| 12/26/2003 | 9.58 | 9.58 | 9.58 | 9.58 |
| 12/29/2003 | 8.98 | 9.12 | 8.96 | 9.1 |
| 12/30/2003 | 9.2 | 9.23 | 9.12 | 9.13 |
| 12/31/2003 | 9.83 | 9.83 | 9.83 | 9.83 |