Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Infineon Technologies AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

IFX.DE: Infineon Technologies AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.363
CLOSE 6.3572

Low

LOW 5.3

High

HIGH 7.18
DATEOPENHIGHLOWCLOSE
01/03/20056.646.776.646.73
01/04/20056.686.76.66.61
01/05/20056.516.66.516.55
01/06/20056.526.636.516.56
01/07/20056.556.66.476.59
01/10/20056.566.636.536.6
01/11/20056.526.596.396.39
01/12/20056.466.476.176.2
01/13/20056.176.326.076.26
01/14/20056.226.36.26.27
01/17/20056.276.296.186.22
01/18/20056.176.216.036.11
01/19/20056.126.176.16.12
01/20/20056.036.055.946
01/21/20055.976.015.945.95
01/24/20055.915.925.725.8
01/25/20055.765.85.655.76
01/26/20055.785.925.765.87
01/27/20055.885.945.835.91
01/28/20055.945.975.785.82
01/31/20055.895.945.875.9
02/01/20055.926.015.926
02/02/20056.066.075.885.93
02/03/20055.95.935.755.76
02/04/20055.765.885.765.88
02/07/20055.976.015.935.99
02/08/20056.016.225.976.22
02/09/20056.226.376.146.23
02/10/20056.246.276.166.17
02/11/20056.226.36.176.27
02/14/20056.356.446.326.41
02/15/20056.416.496.336.38
02/16/20056.356.366.246.26
02/17/20056.246.276.166.17
02/18/20056.126.246.116.22
02/21/20056.346.396.296.36
02/22/20056.346.556.296.51
02/23/20056.416.566.386.5
02/24/20056.616.676.576.63
02/25/20056.716.756.666.69
02/28/20056.696.756.496.53
03/01/20056.486.656.466.56
03/02/20056.646.676.586.63
03/03/20056.536.566.446.44
03/04/20056.466.56.366.38
03/07/20056.346.386.256.34
03/08/20056.36.426.256.35
03/09/20056.326.46.286.32
03/10/20056.276.346.266.27
03/11/20056.416.416.296.3
03/14/20056.266.326.256.3
03/15/20056.276.326.176.21
03/16/20056.176.186.116.11
03/17/20056.116.156.076.09
03/18/20056.116.155.996
03/21/20056.046.135.966.02
03/22/20056.016.126.016.07
03/23/20056.016.116.016.09
03/24/20056.126.226.116.17
03/25/20056.646.646.646.64
03/28/20056.646.646.646.64
03/29/20056.146.176.036.06
03/30/20056.056.126.016.09
03/31/20056.186.236.16.13
04/01/20056.116.236.116.16
04/04/20056.126.126.036.05
04/05/20056.076.15.965.98
04/06/20055.986.155.936.08
04/07/20056.076.136.066.12
04/08/20056.176.226.176.19
04/11/20056.156.176.076.12
04/12/20056.096.116.046.08
04/13/20056.136.156.016.06
04/14/20056.016.075.996.01
04/15/20055.95.915.795.8
04/18/20055.685.715.595.67
04/19/20055.775.815.645.68
04/20/20055.765.815.695.72
04/21/20055.675.865.665.76
04/22/20055.845.95.745.76
04/25/20055.815.895.785.88
04/26/20055.765.785.585.73
04/27/20055.685.735.595.66
04/28/20055.685.725.465.46
04/29/20055.425.515.35.33
05/02/20055.45.485.395.45
05/03/20055.465.535.445.48
05/04/20055.55.545.445.52
05/05/20055.565.775.565.75
05/06/20055.785.915.765.84
05/09/20055.815.855.785.84
05/10/20055.835.885.655.71
05/11/20055.695.765.655.66
05/12/20055.715.765.695.72
05/13/20055.715.965.715.9
05/16/20055.875.975.855.88
05/17/20055.935.935.835.86
05/18/20055.916.055.876.04
05/19/20056.076.16.016.02
05/20/20056.046.055.986.02
05/23/20056.086.125.996.04
05/24/20056.016.035.865.92
05/25/20055.945.945.85.8
05/26/20055.795.925.785.9
05/27/20055.935.995.895.97
05/30/20055.985.995.885.88
05/31/20055.875.985.865.9
06/01/20055.936.025.885.99
06/02/20056.036.2266.17
06/03/20056.236.326.216.23
06/06/20056.26.26.026.03
06/07/20056.056.15.966.07
06/08/20056.086.146.046.07
06/09/20056.096.096.036.07
06/10/20056.226.416.26.39
06/13/20056.386.416.276.32
06/14/20056.36.356.296.34
06/15/20056.356.376.196.24
06/16/20056.276.376.276.37
06/17/20056.416.476.366.39
06/20/20056.366.376.286.32
06/21/20056.366.366.286.31
06/22/20056.366.496.356.44
06/23/20056.596.756.526.59
06/24/20056.496.496.366.36
06/27/20056.326.346.246.27
06/28/20056.316.366.296.33
06/29/20056.46.466.396.42
06/30/20056.426.446.376.4
07/01/20056.366.446.366.42
07/04/20056.426.446.396.41
07/05/20056.416.436.326.43
07/06/20056.426.536.416.44
07/07/20056.396.416.046.24
07/08/20056.346.496.346.49
07/11/20056.576.76.566.7
07/12/20056.76.746.616.69
07/13/20056.726.756.616.71
07/14/20056.826.996.816.95
07/15/20056.9976.96.97
07/18/20056.936.966.816.89
07/19/20056.927.076.887.07
07/20/20056.997.116.967.08
07/21/20057.127.187.057.09
07/22/20057.067.136.956.99
07/25/20056.997.026.86.83
07/26/20056.666.926.656.92
07/27/20056.896.926.76.75
07/28/20056.86.826.686.7
07/29/20056.736.86.76.74
08/01/20056.756.796.666.67
08/02/20056.696.896.696.86
08/03/20056.886.926.86.85
08/04/20056.856.866.76.72
08/05/20056.656.716.536.53
08/08/20056.576.616.516.53
08/09/20056.516.616.516.6
08/10/20056.566.736.566.73
08/11/20056.666.76.426.45
08/12/20056.436.476.326.38
08/15/20056.386.416.366.36
08/16/20056.416.486.246.27
08/17/20056.276.496.276.44
08/18/20056.676.676.516.54
08/19/20056.586.646.526.62
08/22/20056.656.676.626.63
08/23/20056.656.676.566.64
08/24/20056.616.656.526.59
08/25/20056.536.556.466.54
08/26/20056.516.566.366.38
08/29/20056.266.426.266.39
08/30/20056.556.576.36.3
08/31/20056.246.346.226.27
09/01/20056.326.356.26.23
09/02/20056.246.326.26.2
09/05/20056.246.276.226.26
09/06/20056.246.426.246.4
09/07/20056.466.566.446.51
09/08/20056.516.576.456.56
09/09/20056.586.76.566.68
09/12/20056.76.736.586.66
09/13/20056.656.76.596.64
09/14/20056.646.686.526.56
09/15/20056.526.616.456.56
09/16/20056.526.656.516.57
09/19/20056.496.696.426.63
09/20/20056.636.76.556.62
09/21/20056.656.666.56.55
09/22/20056.516.526.426.42
09/23/20056.436.496.46.41
09/26/20056.486.626.466.6
09/27/20056.576.586.436.44
09/28/20056.496.656.496.62
09/29/20056.636.676.576.61
09/30/20056.86.846.746.78
10/03/20056.836.96.86.9
10/04/20056.937.056.867.05
10/05/20056.986.986.886.88
10/06/20056.816.816.716.75
10/07/20056.76.826.696.75
10/10/20056.796.896.766.76
10/11/20056.756.876.746.85
10/12/20056.766.776.636.69
10/13/20056.666.746.566.65
10/14/20056.76.776.76.76
10/17/20056.756.786.716.75
10/18/20056.776.796.76.72
10/19/20056.596.656.516.51
10/20/20056.636.656.546.55
10/21/20056.566.636.526.58
10/24/20056.596.646.576.61
10/25/20056.636.656.576.57
10/26/20056.626.656.566.58
10/27/20056.556.566.336.34
10/28/20056.36.396.256.3
10/31/20056.396.486.346.46
11/01/20056.466.486.416.46
11/02/20056.466.586.456.51
11/03/20056.596.776.596.71
11/04/20056.746.796.696.7
11/07/20056.746.816.746.76
11/08/20056.86.86.656.69
11/09/20056.736.836.726.79
11/10/20056.846.956.816.85
11/11/20056.966.996.886.99
11/14/20056.997.026.936.97
11/15/20056.916.926.846.86
11/16/20056.836.866.686.75
11/17/20056.796.946.466.59
11/18/20056.76.746.556.63
11/21/20056.646.646.496.56
11/22/20056.486.516.416.45
11/23/20056.56.556.456.47
11/24/20056.466.486.416.46
11/25/20056.466.486.416.43
11/28/20056.446.566.446.45
11/29/20056.416.456.336.39
11/30/20056.346.346.266.3
12/01/20056.346.546.336.51
12/02/20056.566.636.516.58
12/05/20056.566.576.396.41
12/06/20056.426.556.426.52
12/07/20056.516.536.416.43
12/08/20056.416.536.46.51
12/09/20056.446.496.376.45
12/12/20056.56.536.476.5
12/13/20056.476.486.356.36
12/14/20056.396.446.346.4
12/15/20056.426.446.376.42
12/16/20056.446.496.426.49
12/19/20056.516.526.476.51
12/20/20056.446.56.416.43
12/21/20056.456.536.446.53
12/22/20056.486.536.446.48
12/23/20056.486.526.436.46
12/26/20056.956.956.956.95
12/27/20056.476.56.446.46
12/28/20056.456.476.446.45
12/29/20056.486.486.436.45
12/30/20056.446.456.416.41