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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2029
CLOSE 9.1838

Low

LOW 6.27

High

HIGH 11.3
DATEOPENHIGHLOWCLOSE
01/02/20078.858.898.778.83
01/03/20078.858.998.788.93
01/04/20078.938.998.848.97
01/05/20078.918.998.848.87
01/08/20078.889.048.849.02
01/09/20079.059.128.969.07
01/10/20079.099.39.059.08
01/11/20079.169.289.159.28
01/12/20079.339.369.219.27
01/15/20079.329.329.249.29
01/16/20079.329.329.289.29
01/17/20079.269.429.249.41
01/18/20079.459.59.129.19
01/19/20079.079.098.819
01/22/20079.079.18.898.9
01/23/20078.888.938.728.88
01/24/20078.918.948.758.9
01/25/20078.99.278.889.12
01/26/20079.129.229.029.19
01/29/20079.249.519.149.27
01/30/20079.289.349.259.26
01/31/20079.169.219.029.09
02/01/20079.199.219.039.1
02/02/20079.189.219.19.17
02/05/20079.119.148.989.08
02/06/20079.039.118.938.95
02/07/20079.0110.038.999.91
02/08/20079.910.299.810.08
02/09/200710.0610.289.939.95
02/12/200710.0310.259.9810.07
02/13/200710.1110.139.9310.03
02/14/200710.1110.2410.0510.17
02/15/200710.1510.199.9910.05
02/16/200710.0910.2410.0210.17
02/19/200710.2210.2210.0710.08
02/20/200710.0810.161010.14
02/21/200710.1710.179.979.99
02/22/200710.0110.039.889.94
02/23/20079.9910.019.819.89
02/26/20079.859.99.759.83
02/27/20079.759.849.569.61
02/28/20079.529.759.399.61
03/01/20079.569.689.329.47
03/02/20079.499.519.399.43
03/05/20079.279.449.179.39
03/06/20079.459.479.359.36
03/07/20079.399.419.279.33
03/08/20079.379.569.289.52
03/09/20079.569.579.339.42
03/12/20079.59.59.389.48
03/13/20079.519.589.359.46
03/14/20079.349.369.169.19
03/15/20079.319.389.079.18
03/16/20079.129.339.119.33
03/19/20079.469.499.379.42
03/20/20079.449.479.329.46
03/21/20079.479.599.449.56
03/22/20079.659.799.659.75
03/23/20079.79.749.659.7
03/26/20079.79.89.659.7
03/27/20079.749.749.549.56
03/28/20079.549.669.499.56
03/29/20079.629.79.589.64
03/30/20079.589.79.549.65
04/02/20079.619.649.549.58
04/03/20079.579.689.489.65
04/04/20079.689.79.569.61
04/05/20079.79.729.569.61
04/10/20079.639.639.489.57
04/11/20079.619.669.549.56
04/12/20079.619.89.569.76
04/13/20079.789.789.549.61
04/16/20079.619.729.599.69
04/17/20079.659.689.589.64
04/18/20079.659.699.59.58
04/19/20079.469.619.359.57
04/20/20079.619.639.489.48
04/23/20079.499.59.389.39
04/24/20079.419.729.369.56
04/25/20079.619.789.569.7
04/26/20079.759.939.579.86
04/27/20079.93109.629.64
04/30/20079.699.699.479.5
05/02/20079.579.589.389.42
05/03/20079.389.49.259.29
05/04/20079.39.559.39.48
05/07/20079.489.59.389.44
05/08/20079.469.469.369.4
05/09/20079.419.459.319.37
05/10/20079.419.459.289.29
05/11/20079.249.289.149.17
05/14/20079.229.249.049.08
05/15/20079.039.358.939.32
05/16/20079.279.38.949.02
05/17/20079.089.139.029.09
05/18/20079.069.1299.07
05/21/20079.129.179.069.13
05/22/20079.039.2799.1
05/23/20079.129.159.039.14
05/24/20079.149.49.19.31
05/25/20079.249.359.219.25
05/29/20079.39.369.259.26
05/30/20079.219.279.159.27
05/31/20079.529.659.469.55
06/01/20079.699.779.679.75
06/04/20079.769.889.689.72
06/05/20079.779.89.69.7
06/06/20079.659.659.399.42
06/07/20079.469.559.359.4
06/08/20079.399.549.279.48
06/11/20079.69.619.449.47
06/12/20079.459.559.369.45
06/13/20079.539.69.379.59
06/14/20079.659.749.619.74
06/15/20079.769.999.749.99
06/18/200710.0310.181010.11
06/19/200710.2610.2610.0710.18
06/20/200710.2110.5310.210.49
06/21/200710.4410.6810.4410.62
06/22/200710.5710.5710.3610.38
06/25/200710.2410.2810.1610.24
06/26/200710.1410.2810.0910.14
06/27/200710.0610.2210.0410.08
06/28/200710.2310.2410.1310.21
06/29/200710.2410.2710.1410.2
07/02/200710.210.4510.1910.39
07/03/200710.4710.5410.3810.43
07/04/200710.4810.6510.4810.55
07/05/200710.6110.6410.4410.51
07/06/200710.610.6610.5110.65
07/09/200710.7310.9210.6610.71
07/10/200710.7410.8910.6710.73
07/11/200710.6710.7410.5510.72
07/12/200710.7411.1510.7211.11
07/13/200711.2711.311.0111.08
07/16/200711.1511.2311.0811.14
07/17/200711.1311.1310.9611.01
07/18/200710.8910.9410.7710.78
07/19/200710.8510.9510.8210.88
07/20/200710.8810.910.7210.75
07/23/200710.7610.8210.6210.68
07/24/200710.6210.6310.4310.47
07/25/200710.2710.4910.1910.4
07/26/200710.3610.4310.0410.11
07/27/20079.810.69.7110.12
07/30/200710.110.249.9310.07
07/31/200710.2310.2510.0510.08
08/01/20079.929.999.729.76
08/02/20079.889.959.769.84
08/03/20079.879.919.719.75
08/06/20079.679.739.329.36
08/07/20079.419.469.119.2
08/08/20079.279.519.259.36
08/09/20079.39.449.199.3
08/10/20079.079.128.898.92
08/13/20079.059.269.019.21
08/14/20079.149.479.079.25
08/15/20079.99.919.759.88
08/16/20078.989.078.888.88
08/17/20078.789.158.748.92
08/20/200799.128.918.98
08/21/20079.049.18.959
08/22/20079.049.319.049.25
08/23/20079.329.49.119.14
08/24/20079.099.199.069.14
08/27/20079.179.189.019.05
08/28/20079.039.058.828.87
08/29/20078.788.898.698.87
08/30/20078.989.178.949.12
08/31/20079.29.519.29.46
09/03/20079.499.79.449.61
09/04/20079.579.79.499.69
09/05/20079.89.839.559.56
09/06/20079.7610.219.7410.04
09/07/200710.0410.289.889.95
09/10/20079.8810.289.829.99
09/11/200710.1210.199.979.99
09/12/200710.0110.089.659.8
09/13/20079.869.869.619.76
09/14/20079.79.759.519.61
09/17/20079.649.799.529.63
09/18/20079.579.859.579.79
09/19/20079.979.989.799.85
09/20/20079.759.839.699.83
09/21/20079.8310.049.839.95
09/24/20079.99.99.649.65
09/25/20079.719.749.559.58
09/26/20079.649.719.619.66
09/27/20079.749.829.79.75
09/28/20079.7910.049.7510.02
10/01/20071010.119.849.9
10/02/200710.0510.089.799.81
10/03/20079.839.859.699.74
10/04/20079.619.639.449.45
10/05/20079.469.479.29.23
10/08/20079.279.339.29.32
10/09/20079.329.369.179.19
10/10/20079.189.259.029.21
10/11/20079.279.379.159.19
10/12/20079.069.098.969.03
10/15/20079.079.078.898.91
10/16/20078.99.078.818.97
10/17/20079.159.339.139.16
10/18/20079.089.279.069.08
10/19/20079.069.078.768.8
10/22/20078.648.698.558.6
10/23/20078.688.768.448.54
10/24/20078.588.648.398.43
10/25/20078.488.548.48.48
10/26/20078.628.798.478.48
10/29/20078.538.578.458.53
10/30/20078.468.518.378.46
10/31/20078.458.498.368.4
11/01/20078.458.458.068.12
11/02/20078.068.257.958.14
11/05/20078.058.127.967.97
11/06/20077.988.017.847.9
11/07/20077.887.917.697.73
11/08/20077.597.627.437.49
11/09/20077.547.917.57.55
11/12/20077.517.87.517.7
11/13/20077.597.837.577.67
11/14/20077.918.297.797.87
11/15/20077.827.837.477.54
11/16/20077.437.476.736.75
11/19/20076.936.956.636.67
11/20/20076.716.736.536.61
11/21/20076.526.536.296.32
11/22/20076.326.486.326.42
11/23/20076.456.516.326.37
11/26/20076.416.596.416.46
11/27/20076.396.466.276.35
11/28/20076.416.656.356.61
11/29/20076.656.666.526.64
11/30/20076.716.886.686.75
12/03/20076.756.946.726.78
12/04/20076.816.836.656.69
12/05/20076.927.286.97.25
12/06/20077.467.487.147.19
12/07/20077.187.387.187.28
12/10/20077.247.447.237.33
12/11/20077.367.447.37.35
12/12/20077.237.367.117.33
12/13/20077.287.37.067.06
12/14/20077.17.197.017.09
12/17/20076.997.016.736.73
12/18/20076.76.846.656.65
12/19/20076.76.846.686.75
12/20/20076.796.96.626.67
12/21/20076.756.786.76.73
12/27/20076.766.86.696.76
12/28/20076.716.756.596.69