IFX.DE: Infineon Technologies AG Historical Data

2009 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 2.2471

CLOSE 2.2434

Low

LOW 0.3149

High

HIGH 4.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	0.8205	0.8329	0.7915	0.8329
01/05/2009	0.8329	0.9821	0.8122	0.9448
01/06/2009	0.9614	1	0.9406	0.9738
01/07/2009	0.9821	1.05	0.9572	0.9862
01/08/2009	0.9531	0.9614	0.8743	0.8826
01/09/2009	0.8743	0.8743	0.779	0.8039
01/12/2009	0.7873	0.808	0.7542	0.7583
01/13/2009	0.7542	0.808	0.7334	0.7707
01/14/2009	0.7873	0.808	0.7169	0.7417
01/15/2009	0.7293	0.75	0.6713	0.6962
01/16/2009	0.7169	0.7583	0.5636	0.5843
01/19/2009	0.6133	0.7003	0.6091	0.6754
01/20/2009	0.6796	0.6962	0.5884	0.6008
01/21/2009	0.5967	0.634	0.5843	0.6216
01/22/2009	0.6464	0.6547	0.5636	0.5926
01/23/2009	0.5801	0.5967	0.5221	0.5636
01/26/2009	0.547	0.547	0.4807	0.5221
01/27/2009	0.5304	0.5636	0.5138	0.5553
01/28/2009	0.5718	0.6133	0.5718	0.605
01/29/2009	0.605	0.605	0.5677	0.5926
01/30/2009	0.5843	0.605	0.5511	0.5801
02/02/2009	0.5636	0.5677	0.5428	0.5511
02/03/2009	0.5636	0.5718	0.5304	0.5511
02/04/2009	0.5553	0.576	0.5221	0.5718
02/05/2009	0.5553	0.6008	0.5345	0.6008
02/06/2009	0.6133	0.6879	0.5967	0.6796
02/09/2009	0.663	0.7293	0.663	0.7044
02/10/2009	0.7003	0.7086	0.6381	0.6547
02/11/2009	0.6423	0.6547	0.6216	0.6299
02/12/2009	0.6216	0.6299	0.5843	0.6008
02/13/2009	0.6133	0.6216	0.5926	0.6008
02/16/2009	0.5884	0.605	0.576	0.576
02/17/2009	0.5718	0.5843	0.5553	0.5594
02/18/2009	0.5636	0.5677	0.5387	0.5553
02/19/2009	0.5553	0.5553	0.518	0.518
02/20/2009	0.5138	0.5304	0.4931	0.4973
02/23/2009	0.489	0.518	0.4351	0.4392
02/24/2009	0.4392	0.4641	0.4268	0.431
02/25/2009	0.4475	0.4558	0.4144	0.431
02/26/2009	0.431	0.4351	0.3854	0.4061
02/27/2009	0.3978	0.4351	0.3854	0.3937
03/02/2009	0.3854	0.431	0.3854	0.4144
03/03/2009	0.4144	0.4227	0.3812	0.4019
03/04/2009	0.4019	0.4227	0.3895	0.4019
03/05/2009	0.4019	0.4061	0.3812	0.3895
03/06/2009	0.3812	0.3895	0.3356	0.3398
03/09/2009	0.3398	0.3605	0.3191	0.3232
03/10/2009	0.3191	0.3398	0.3149	0.3315
03/11/2009	0.3356	0.3729	0.3274	0.3564
03/12/2009	0.3647	0.3978	0.3564	0.3895
03/13/2009	0.4019	0.4144	0.3812	0.3895
03/16/2009	0.3978	0.4558	0.3978	0.4517
03/17/2009	0.4475	0.4682	0.431	0.4434
03/18/2009	0.4558	0.5221	0.4558	0.5138
03/19/2009	0.5387	0.5884	0.5263	0.5677
03/20/2009	0.5553	0.5677	0.489	0.5677
03/23/2009	0.5884	0.663	0.576	0.6589
03/24/2009	0.6962	0.7956	0.6837	0.7666
03/25/2009	0.7459	0.7707	0.7127	0.7542
03/26/2009	0.7542	0.7707	0.7252	0.7583
03/27/2009	0.7666	0.7666	0.6547	0.6754
03/30/2009	0.6381	0.6962	0.576	0.6547
03/31/2009	0.6423	0.721	0.6423	0.721
04/01/2009	0.721	0.7252	0.6671	0.7044
04/02/2009	0.7252	0.7707	0.721	0.7376
04/03/2009	0.7376	0.7666	0.7252	0.7542
04/06/2009	0.7997	0.9448	0.7997	0.9282
04/07/2009	0.9572	1.03	0.8909	0.9199
04/08/2009	0.8702	0.9986	0.837	0.9986
04/09/2009	1.04	1.15	1.02	1.12
04/14/2009	1.1	1.26	1.04	1.11
04/15/2009	1.08	1.21	1.07	1.14
04/16/2009	1.19	1.24	1.15	1.24
04/17/2009	1.28	1.4	1.27	1.38
04/20/2009	1.44	1.52	1.25	1.34
04/21/2009	1.3	1.36	1.16	1.35
04/22/2009	1.43	1.48	1.36	1.47
04/23/2009	1.45	1.62	1.42	1.52
04/24/2009	1.58	1.63	1.51	1.56
04/27/2009	1.51	1.54	1.42	1.51
04/28/2009	1.46	1.47	1.38	1.43
04/29/2009	1.45	1.58	1.45	1.57
04/30/2009	1.59	1.67	1.55	1.67
05/04/2009	1.68	1.9	1.68	1.9
05/05/2009	1.96	2.18	1.94	2.15
05/06/2009	2.24	2.28	2	2.04
05/07/2009	2.1	2.22	2.09	2.15
05/08/2009	2.14	2.22	1.86	1.91
05/11/2009	1.86	1.86	1.65	1.71
05/12/2009	1.62	1.89	1.58	1.76
05/13/2009	1.84	1.86	1.59	1.6
05/14/2009	1.57	1.74	1.52	1.71
05/15/2009	1.79	1.85	1.72	1.8
05/18/2009	1.82	1.89	1.67	1.77
05/19/2009	1.85	2.03	1.84	2.01
05/20/2009	2.01	2.11	1.95	2.01
05/21/2009	1.96	1.98	1.9	1.93
05/22/2009	1.95	1.99	1.91	1.95
05/25/2009	1.98	1.99	1.89	1.92
05/26/2009	1.87	1.9	1.76	1.86
05/27/2009	1.9	1.98	1.88	1.94
05/28/2009	1.83	1.87	1.79	1.8
05/29/2009	1.86	1.91	1.81	1.84
06/01/2009	1.87	1.98	1.87	1.98
06/02/2009	1.95	2.02	1.91	2
06/03/2009	1.97	2	1.92	1.95
06/04/2009	1.95	2.09	1.94	2.05
06/05/2009	2.09	2.2	2.08	2.13
06/08/2009	2.1	2.13	1.96	2.03
06/09/2009	2.11	2.13	2.04	2.08
06/10/2009	2.12	2.2	2.12	2.15
06/11/2009	2.15	2.26	2.15	2.24
06/12/2009	2.26	2.3	2.2	2.24
06/15/2009	2.2	2.22	2.04	2.08
06/16/2009	2.06	2.13	1.98	2.07
06/17/2009	2.07	2.07	1.85	1.87
06/18/2009	1.92	1.98	1.88	1.95
06/19/2009	1.97	1.98	1.9	1.9
06/22/2009	1.89	1.93	1.8	1.81
06/23/2009	1.77	1.92	1.64	1.86
06/24/2009	1.91	1.99	1.89	1.97
06/25/2009	1.99	2.11	1.91	2.06
06/26/2009	2.13	2.18	2.08	2.1
06/29/2009	2.07	2.18	2.01	2.12
06/30/2009	2.15	2.19	2.06	2.13
07/01/2009	2.15	2.21	2.13	2.19
07/02/2009	2.18	2.18	2.01	2.05
07/03/2009	2.07	2.09	1.98	2.01
07/06/2009	1.96	2.07	1.95	2.04
07/07/2009	2.06	2.15	2.04	2.04
07/08/2009	2.15	2.3	2.14	2.23
07/09/2009	2.26	2.28	2.1	2.14
07/10/2009	2.11	2.3	2.02	2.25
07/13/2009	2.21	2.42	2.19	2.37
07/14/2009	2.4	2.47	2.37	2.4
07/15/2009	2.48	2.61	2.47	2.59
07/16/2009	2.61	2.94	2.58	2.9
07/17/2009	2.95	3.04	2.59	2.75
07/20/2009	3.03	3.14	2.82	2.86
07/21/2009	2.93	3.07	2.88	3.05
07/22/2009	3.06	3.12	2.93	3
07/23/2009	3.03	3.04	2.93	2.97
07/24/2009	2.95	2.98	2.84	2.86
07/27/2009	2.9	2.96	2.72	2.76
07/28/2009	2.75	2.76	2.53	2.66
07/29/2009	2.65	2.86	2.59	2.73
07/30/2009	2.79	2.86	2.47	2.85
07/31/2009	2.79	2.92	2.76	2.89
08/03/2009	2.9	2.96	2.86	2.88
08/04/2009	2.93	3	2.84	2.9
08/05/2009	2.89	2.91	2.69	2.74
08/06/2009	2.8	2.85	2.75	2.77
08/07/2009	2.76	2.98	2.7	2.91
08/10/2009	2.99	3.03	2.93	2.93
08/11/2009	3	3.04	2.83	2.92
08/12/2009	2.91	2.94	2.85	2.91
08/13/2009	3.01	3.16	2.97	3.09
08/14/2009	3.19	3.29	3.14	3.24
08/17/2009	3.24	3.34	3.16	3.24
08/18/2009	3.29	3.39	3.26	3.39
08/19/2009	3.39	3.4	3.27	3.36
08/20/2009	3.4	3.46	3.38	3.42
08/21/2009	3.39	3.4	3.31	3.39
08/24/2009	3.46	3.47	3.25	3.35
08/25/2009	3.29	3.37	3.23	3.34
08/26/2009	3.34	3.43	3.3	3.34
08/27/2009	3.31	3.4	3.31	3.37
08/28/2009	3.42	3.63	3.4	3.51
08/31/2009	3.56	3.67	3.53	3.67
09/01/2009	3.7	3.73	3.53	3.6
09/02/2009	3.6	3.62	3.39	3.46
09/03/2009	3.54	3.71	3.52	3.6
09/04/2009	3.69	3.73	3.61	3.73
09/07/2009	3.75	3.77	3.7	3.76
09/08/2009	3.75	3.83	3.75	3.82
09/09/2009	3.79	3.85	3.76	3.85
09/10/2009	3.91	3.98	3.89	3.96
09/11/2009	4	4.09	3.99	4
09/14/2009	3.94	3.94	3.65	3.85
09/15/2009	3.94	3.97	3.87	3.89
09/16/2009	3.99	4	3.81	3.81
09/17/2009	3.89	3.91	3.57	3.7
09/18/2009	3.65	3.78	3.53	3.53
09/21/2009	3.62	3.68	3.51	3.6
09/22/2009	3.64	3.67	3.59	3.64
09/23/2009	3.64	3.8	3.62	3.73
09/24/2009	3.67	3.72	3.49	3.53
09/25/2009	3.57	3.6	3.48	3.51
09/28/2009	3.55	3.59	3.44	3.53
09/29/2009	3.55	3.67	3.49	3.67
09/30/2009	3.75	3.95	3.73	3.86
10/01/2009	3.9	3.91	3.76	3.76
10/02/2009	3.69	3.71	3.46	3.63
10/05/2009	3.63	3.75	3.53	3.73
10/06/2009	3.78	3.86	3.75	3.82
10/07/2009	3.79	3.84	3.76	3.79
10/08/2009	3.84	3.87	3.73	3.79
10/09/2009	3.79	3.83	3.76	3.78
10/12/2009	3.83	3.98	3.83	3.97
10/13/2009	3.99	3.99	3.87	3.87
10/14/2009	3.99	4.05	3.97	4.02
10/15/2009	4.02	4.05	3.84	3.87
10/16/2009	3.92	3.97	3.72	3.77
10/19/2009	3.83	3.87	3.79	3.84
10/20/2009	3.96	3.96	3.86	3.88
10/21/2009	3.87	3.9	3.7	3.72
10/22/2009	3.64	3.64	3.52	3.56
10/23/2009	3.64	3.67	3.47	3.48
10/26/2009	3.52	3.59	3.35	3.38
10/27/2009	3.41	3.43	3.04	3.12
10/28/2009	3.12	3.12	2.91	3.05
10/29/2009	3.03	3.25	2.98	3.24
10/30/2009	3.39	3.41	3.05	3.07
11/02/2009	3.12	3.24	3.08	3.19
11/03/2009	3.18	3.18	3.03	3.06
11/04/2009	3.11	3.29	3.09	3.27
11/05/2009	3.24	3.27	3.13	3.21
11/06/2009	3.24	3.28	3.16	3.23
11/09/2009	3.22	3.25	3.12	3.22
11/10/2009	3.25	3.25	3.15	3.17
11/11/2009	3.18	3.42	3.18	3.39
11/12/2009	3.37	3.42	3.32	3.34
11/13/2009	3.32	3.43	3.32	3.39
11/16/2009	3.45	3.55	3.44	3.5
11/17/2009	3.5	3.57	3.41	3.44
11/18/2009	3.48	3.55	3.44	3.47
11/19/2009	3.53	3.56	3.15	3.22
11/20/2009	3.26	3.3	3.05	3.11
11/23/2009	3.2	3.21	3.12	3.18
11/24/2009	3.16	3.29	3.13	3.25
11/25/2009	3.24	3.31	3.18	3.21
11/26/2009	3.18	3.2	3.07	3.08
11/27/2009	3.02	3.23	2.94	3.22
11/30/2009	3.26	3.29	3.16	3.19
12/01/2009	3.23	3.32	3.22	3.31
12/02/2009	3.31	3.33	3.27	3.29
12/03/2009	3.33	3.38	3.25	3.29
12/04/2009	3.3	3.35	3.21	3.31
12/07/2009	3.32	3.39	3.27	3.34
12/08/2009	3.36	3.45	3.31	3.38
12/09/2009	3.37	3.45	3.35	3.37
12/10/2009	3.39	3.44	3.36	3.37
12/11/2009	3.38	3.41	3.32	3.32
12/14/2009	3.38	3.42	3.36	3.38
12/15/2009	3.42	3.45	3.38	3.43
12/16/2009	3.44	3.57	3.44	3.57
12/17/2009	3.53	3.55	3.44	3.44
12/18/2009	3.5	3.6	3.49	3.58
12/21/2009	3.59	3.74	3.59	3.72
12/22/2009	3.78	3.87	3.74	3.86
12/23/2009	3.89	3.96	3.74	3.79
12/28/2009	3.88	3.9	3.81	3.84
12/29/2009	3.86	3.91	3.83	3.89
12/30/2009	3.88	3.9	3.83	3.88

Menu

Create your free account now!

IFX.DE: Infineon Technologies AG Historical Data

2009 Historical Chart

Average

Low

High