IFX.DE: Infineon Technologies AG Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8.2818

CLOSE 8.2651

Low

LOW 6.29

High

HIGH 11.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	9.83	9.83	9.83	9.83
01/02/2004	9.21	9.49	9.18	9.46
01/05/2004	9.49	9.52	9.23	9.35
01/06/2004	9.43	9.49	9.29	9.36
01/07/2004	9.52	9.8	9.49	9.75
01/08/2004	9.9	10.36	9.9	10.17
01/09/2004	10.35	10.46	10.15	10.31
01/12/2004	9.82	9.93	9.58	9.62
01/13/2004	9.68	9.78	9.51	9.54
01/14/2004	9.56	9.65	9.46	9.61
01/15/2004	9.46	9.61	9.3	9.48
01/16/2004	9.62	9.68	9.56	9.59
01/19/2004	9.78	9.99	9.7	9.73
01/20/2004	9.79	9.79	9.5	9.6
01/21/2004	9.6	9.69	9.46	9.69
01/22/2004	9.75	9.75	9.35	9.41
01/23/2004	9.49	9.5	9.25	9.46
01/26/2004	9.46	9.58	9.39	9.55
01/27/2004	9.7	9.89	9.68	9.8
01/28/2004	9.72	10.02	9.72	9.95
01/29/2004	9.82	9.96	9.67	9.69
01/30/2004	9.83	9.9	9.76	9.86
02/02/2004	9.88	10.03	9.85	9.98
02/03/2004	10.07	10.18	10.03	10.11
02/04/2004	9.95	10.07	9.76	9.82
02/05/2004	9.72	9.88	9.63	9.68
02/06/2004	9.79	9.9	9.72	9.81
02/09/2004	9.9	10.03	9.87	9.99
02/10/2004	9.94	9.98	9.75	9.91
02/11/2004	9.9	9.92	9.8	9.84
02/12/2004	9.89	9.94	9.74	9.8
02/13/2004	9.85	9.88	9.55	9.65
02/16/2004	9.66	9.69	9.5	9.57
02/17/2004	9.64	9.72	9.53	9.71
02/18/2004	9.75	9.84	9.71	9.81
02/19/2004	9.86	9.95	9.83	9.89
02/20/2004	9.8	9.8	9.51	9.55
02/23/2004	9.62	9.66	9.3	9.36
02/24/2004	9.31	9.4	9.07	9.2
02/25/2004	9.25	9.54	9.09	9.5
02/26/2004	9.55	9.65	9.32	9.41
02/27/2004	9.5	9.53	9.36	9.46
03/01/2004	9.46	9.51	9.25	9.38
03/02/2004	9.51	9.73	9.5	9.73
03/03/2004	9.67	9.75	9.59	9.69
03/04/2004	9.8	9.95	9.72	9.93
03/05/2004	9.88	10.03	9.75	9.8
03/08/2004	9.83	9.91	9.78	9.8
03/09/2004	9.61	9.63	9.51	9.6
03/10/2004	9.56	9.56	9.39	9.46
03/11/2004	9.28	9.3	8.98	9.17
03/12/2004	8.97	9.42	8.97	9.32
03/15/2004	9.29	9.36	8.99	9.02
03/16/2004	9.02	9.18	8.78	8.83
03/17/2004	8.91	9.12	8.88	9.07
03/18/2004	9.28	9.32	9.09	9.17
03/19/2004	9.32	9.34	9.09	9.28
03/22/2004	9.12	9.16	8.85	9.02
03/23/2004	9.12	9.24	9.02	9.05
03/24/2004	9.13	9.27	9.03	9.24
03/25/2004	9.36	9.56	8.92	9.13
03/26/2004	9.36	9.36	9.05	9.19
03/29/2004	9.27	9.59	9.26	9.56
03/30/2004	9.67	9.7	9.48	9.64
03/31/2004	9.68	9.97	9.67	9.86
04/01/2004	9.97	10.12	9.83	10.07
04/02/2004	10.04	10.34	9.95	10.27
04/05/2004	10.53	10.71	10.4	10.68
04/06/2004	10.77	10.77	10.17	10.45
04/07/2004	10.43	10.54	10.16	10.28
04/08/2004	10.38	10.52	10.38	10.48
04/09/2004	11.27	11.27	11.27	11.27
04/12/2004	11.27	11.27	11.27	11.27
04/13/2004	10.57	10.62	10.37	10.42
04/14/2004	10.24	10.32	9.99	10.21
04/15/2004	10.1	10.1	9.8	9.9
04/16/2004	9.79	9.88	9.67	9.74
04/19/2004	9.76	9.78	9.55	9.73
04/20/2004	9.9	10.11	9.86	9.96
04/21/2004	9.87	10.34	9.41	9.42
04/22/2004	9.51	9.53	9.11	9.41
04/23/2004	9.53	9.55	9.18	9.36
04/26/2004	9.45	9.61	9.39	9.39
04/27/2004	9.36	9.5	9.28	9.39
04/28/2004	9.32	9.35	9.01	9.07
04/29/2004	8.99	9.09	8.91	8.97
04/30/2004	8.91	9.06	8.8	8.86
05/03/2004	8.78	9.11	8.78	9.07
05/04/2004	9.04	9.17	8.94	8.98
05/05/2004	8.96	9.04	8.84	8.96
05/06/2004	8.91	8.93	8.64	8.66
05/07/2004	8.74	9.07	8.69	8.98
05/10/2004	8.69	8.88	8.69	8.69
05/11/2004	8.83	8.95	8.82	8.87
05/12/2004	8.94	9.03	8.69	8.74
05/13/2004	8.81	8.95	8.79	8.89
05/14/2004	8.86	8.87	8.59	8.71
05/17/2004	8.57	8.57	8.25	8.44
05/18/2004	8.53	8.61	8.44	8.54
05/19/2004	8.75	8.94	8.72	8.83
05/20/2004	8.69	8.74	8.63	8.74
05/21/2004	8.83	8.89	8.69	8.77
05/24/2004	8.84	8.96	8.78	8.84
05/25/2004	8.76	8.93	8.74	8.89
05/26/2004	9.09	9.13	8.99	9.03
05/27/2004	9.06	9.2	9.05	9.15
05/28/2004	9.21	9.28	9.1	9.17
05/31/2004	9.1	9.2	9.1	9.14
06/01/2004	9.16	9.16	8.89	8.93
06/02/2004	8.97	9.06	8.93	8.94
06/03/2004	8.9	8.97	8.78	8.92
06/04/2004	8.98	9.2	8.98	9.14
06/07/2004	9.25	9.31	9.17	9.27
06/08/2004	9.32	9.4	9.24	9.36
06/09/2004	9.36	9.36	9.2	9.22
06/10/2004	9.23	9.28	9.14	9.21
06/11/2004	9.14	9.17	9	9.03
06/14/2004	8.99	9.04	8.83	8.88
06/15/2004	8.84	9.06	8.84	9
06/16/2004	9.06	9.07	8.97	9.02
06/17/2004	9.02	9.04	8.8	8.82
06/18/2004	8.73	8.77	8.51	8.75
06/21/2004	8.85	8.89	8.74	8.82
06/22/2004	8.77	8.88	8.69	8.74
06/23/2004	8.87	8.9	8.76	8.83
06/24/2004	8.95	9.02	8.93	8.97
06/25/2004	8.93	9.04	8.83	8.98
06/28/2004	8.96	9.13	8.92	9.09
06/29/2004	9.04	9.2	8.98	9.15
06/30/2004	9.23	9.31	9.13	9.14
07/01/2004	9.27	9.33	9.01	9.04
07/02/2004	9.02	9.07	8.85	8.87
07/05/2004	8.83	8.87	8.77	8.85
07/06/2004	8.85	8.88	8.64	8.65
07/07/2004	8.65	8.68	8.46	8.46
07/08/2004	8.44	8.44	8.11	8.33
07/09/2004	8.25	8.42	8.22	8.4
07/12/2004	8.31	8.32	8.12	8.16
07/13/2004	8.26	8.28	8.09	8.13
07/14/2004	7.94	8.01	7.82	8.01
07/15/2004	7.96	8.1	7.84	7.89
07/16/2004	7.96	8.19	7.96	7.98
07/19/2004	7.96	8.01	7.71	7.71
07/20/2004	7.62	8.01	7.61	7.93
07/21/2004	8.16	8.27	8.07	8.12
07/22/2004	7.91	7.95	7.82	7.83
07/23/2004	7.91	7.93	7.72	7.77
07/26/2004	7.72	7.82	7.47	7.47
07/27/2004	7.53	7.6	7.35	7.5
07/28/2004	7.62	7.63	7.31	7.41
07/29/2004	7.42	7.65	7.38	7.59
07/30/2004	7.66	7.66	7.46	7.53
08/02/2004	7.46	7.5	7.36	7.39
08/03/2004	7.46	7.5	7.34	7.38
08/04/2004	7.17	7.23	6.94	7.01
08/05/2004	7.11	7.26	7.07	7.1
08/06/2004	6.94	6.96	6.74	6.82
08/09/2004	6.77	6.81	6.59	6.75
08/10/2004	6.76	6.97	6.7	6.91
08/11/2004	6.88	6.9	6.48	6.7
08/12/2004	6.68	6.73	6.32	6.46
08/13/2004	6.38	6.61	6.32	6.51
08/16/2004	6.45	6.8	6.41	6.77
08/17/2004	6.77	6.94	6.73	6.8
08/18/2004	6.83	6.98	6.75	6.94
08/19/2004	7.08	7.17	6.9	6.95
08/20/2004	6.92	6.96	6.76	6.85
08/23/2004	6.96	7.07	6.93	7.04
08/24/2004	6.99	7.14	6.97	6.99
08/25/2004	7.08	7.08	6.8	6.9
08/26/2004	6.96	7.05	6.92	7.03
08/27/2004	7.01	7.08	6.93	7
08/30/2004	7	7.03	6.9	6.93
08/31/2004	6.84	6.85	6.61	6.63
09/01/2004	6.71	6.8	6.65	6.77
09/02/2004	6.75	6.76	6.66	6.74
09/03/2004	6.43	6.56	6.34	6.47
09/06/2004	6.5	6.65	6.5	6.61
09/07/2004	6.64	6.67	6.56	6.59
09/08/2004	6.59	6.61	6.45	6.48
09/09/2004	6.47	6.59	6.29	6.51
09/10/2004	6.61	6.85	6.6	6.84
09/13/2004	6.94	7.02	6.92	7.02
09/14/2004	6.96	6.99	6.87	6.94
09/15/2004	6.9	7.04	6.85	6.9
09/16/2004	6.82	7.04	6.81	7.01
09/17/2004	6.96	7.1	6.95	7.04
09/20/2004	7.04	7.17	6.9	7.14
09/21/2004	7.1	7.37	7.09	7.27
09/22/2004	7.23	7.33	6.97	7.04
09/23/2004	6.97	7.03	6.9	6.93
09/24/2004	6.91	7.01	6.85	6.97
09/27/2004	6.86	6.9	6.79	6.84
09/28/2004	6.8	6.88	6.75	6.84
09/29/2004	6.84	6.96	6.79	6.89
09/30/2004	6.94	7	6.8	6.81
10/01/2004	6.88	7.06	6.85	7.04
10/04/2004	7.28	7.33	7.17	7.23
10/05/2004	7.19	7.33	7.12	7.25
10/06/2004	7.27	7.36	7.22	7.25
10/07/2004	7.33	7.36	7.23	7.26
10/08/2004	7.18	7.25	7.07	7.1
10/11/2004	7.08	7.12	6.95	7.02
10/12/2004	7	7	6.78	6.83
10/13/2004	6.98	7.04	6.9	7
10/14/2004	6.88	6.94	6.85	6.9
10/15/2004	6.81	6.93	6.8	6.87
10/18/2004	6.86	6.89	6.78	6.81
10/19/2004	6.92	6.97	6.88	6.9
10/20/2004	6.81	6.87	6.76	6.85
10/21/2004	6.9	6.99	6.8	6.92
10/22/2004	6.98	7.04	6.89	6.92
10/25/2004	6.77	6.8	6.69	6.75
10/26/2004	6.78	6.81	6.7	6.76
10/27/2004	6.84	6.91	6.75	6.91
10/28/2004	6.98	7.07	6.92	7.03
10/29/2004	7.01	7.1	7.01	7.08
11/01/2004	6.99	7.04	6.94	7
11/02/2004	6.99	7.11	6.97	7.08
11/03/2004	7.14	7.22	7.09	7.14
11/04/2004	7.05	7.07	6.98	7.04
11/05/2004	7.14	7.21	7.06	7.14
11/08/2004	7.11	7.19	7.08	7.17
11/09/2004	6.89	7.07	6.89	7.07
11/10/2004	7.09	7.14	7.01	7.04
11/11/2004	7.02	7.11	6.91	7.09
11/12/2004	7.17	7.19	7.04	7.1
11/15/2004	7.19	7.28	7.14	7.18
11/16/2004	7.23	7.3	7.08	7.11
11/17/2004	7.17	7.45	7.12	7.42
11/18/2004	7.35	7.53	7.29	7.46
11/19/2004	7.46	7.62	7.43	7.45
11/22/2004	7.29	7.38	7.26	7.34
11/23/2004	7.43	7.43	7.19	7.2
11/24/2004	7.09	7.15	7	7.04
11/25/2004	6.97	7.07	6.97	7
11/26/2004	6.99	7.05	6.96	7.02
11/29/2004	7.09	7.13	6.95	6.97
11/30/2004	6.99	7	6.83	6.9
12/01/2004	6.83	6.92	6.73	6.91
12/02/2004	6.96	7	6.87	6.99
12/03/2004	7.09	7.16	7.02	7.04
12/06/2004	6.99	7.04	6.95	6.97
12/07/2004	6.95	7.11	6.93	7.02
12/08/2004	6.93	6.99	6.86	6.9
12/09/2004	6.81	6.86	6.68	6.7
12/10/2004	6.75	6.76	6.7	6.75
12/13/2004	6.77	6.79	6.7	6.77
12/14/2004	6.82	6.83	6.72	6.76
12/15/2004	6.81	6.88	6.77	6.82
12/16/2004	6.77	6.84	6.76	6.81
12/17/2004	6.8	6.81	6.59	6.61
12/20/2004	6.63	6.65	6.52	6.55
12/21/2004	6.53	6.65	6.51	6.56
12/22/2004	6.65	6.69	6.61	6.65
12/23/2004	6.63	6.65	6.55	6.6
12/24/2004	7.1	7.1	7.1	7.1
12/27/2004	6.57	6.62	6.54	6.56
12/28/2004	6.58	6.61	6.51	6.6
12/29/2004	6.61	6.63	6.56	6.59
12/30/2004	6.6	6.61	6.55	6.61
12/31/2004	7.11	7.11	7.11	7.11

Menu

Create your free account now!

IFX.DE: Infineon Technologies AG Historical Data

2004 Historical Chart

Average

Low

High