IFX.DE: Infineon Technologies AG Historical Data

2011 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 6.8987

CLOSE 6.8946

Low

LOW 4.89

High

HIGH 8.32

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.01	7.22	7	7.22
01/04/2011	7.22	7.26	7.02	7.02
01/05/2011	7.03	7.13	6.93	7.02
01/06/2011	7.02	7.18	7	7.03
01/07/2011	7.03	7.1	7	7.03
01/10/2011	7	7.05	6.81	6.81
01/11/2011	6.84	7.16	6.82	7.16
01/12/2011	7.18	7.32	7.16	7.23
01/13/2011	7.25	7.27	7.1	7.23
01/14/2011	7.3	7.37	7.23	7.34
01/17/2011	7.35	7.44	7.34	7.39
01/18/2011	7.55	7.89	7.54	7.79
01/19/2011	7.9	7.95	7.51	7.54
01/20/2011	7.51	7.53	7.25	7.31
01/21/2011	7.36	7.4	7.24	7.27
01/24/2011	7.29	7.33	7.16	7.22
01/25/2011	7.32	7.57	7.23	7.57
01/26/2011	7.61	7.74	7.54	7.69
01/27/2011	7.7	7.81	7.6	7.77
01/28/2011	7.73	7.82	7.66	7.74
01/31/2011	7.7	7.84	7.63	7.72
02/01/2011	7.92	7.98	7.8	7.82
02/02/2011	7.86	8.05	7.85	7.97
02/03/2011	7.99	8.08	7.89	8.02
02/04/2011	8.06	8.06	8	8.03
02/07/2011	8.06	8.21	8.01	8.2
02/08/2011	8.23	8.27	8.16	8.27
02/09/2011	8.28	8.32	8.12	8.14
02/10/2011	8.13	8.18	7.96	8.13
02/11/2011	8.1	8.23	8.03	8.2
02/14/2011	8.25	8.28	8.17	8.23
02/15/2011	8.2	8.22	8.07	8.07
02/16/2011	8.1	8.16	8.06	8.11
02/17/2011	8.15	8.2	8.02	8.04
02/18/2011	7.99	8.04	7.93	8
02/21/2011	7.99	8.09	7.82	7.82
02/22/2011	7.7	8.04	7.56	8.01
02/23/2011	7.95	7.97	7.66	7.67
02/24/2011	7.6	7.79	7.57	7.66
02/25/2011	7.7	7.85	7.68	7.78
02/28/2011	7.78	8	7.75	7.93
03/01/2011	8	8.18	7.8	7.86
03/02/2011	7.78	7.82	7.68	7.78
03/03/2011	7.85	7.9	7.79	7.82
03/04/2011	7.88	7.95	7.64	7.69
03/07/2011	7.63	7.89	7.62	7.73
03/08/2011	7.76	7.81	7.59	7.77
03/09/2011	7.78	7.78	7.45	7.48
03/10/2011	7.38	7.38	7.16	7.21
03/11/2011	7.04	7.33	6.92	7.33
03/14/2011	7.09	7.38	7.05	7.24
03/15/2011	7	7.06	6.63	6.93
03/16/2011	7.11	7.2	6.91	6.91
03/17/2011	6.95	7.07	6.9	6.97
03/18/2011	7.06	7.1	6.83	6.83
03/21/2011	7.03	7.17	7	7.17
03/22/2011	7.25	7.34	7.07	7.14
03/23/2011	7.11	7.16	6.95	7.1
03/24/2011	7.07	7.24	7.05	7.24
03/25/2011	7.3	7.33	7.2	7.23
03/28/2011	7.22	7.26	7.14	7.2
03/29/2011	7.2	7.22	7.05	7.12
03/30/2011	7.19	7.3	7.18	7.29
03/31/2011	7.3	7.32	7.23	7.24
04/01/2011	7.3	7.35	7.23	7.35
04/04/2011	7.37	7.5	7.33	7.46
04/05/2011	7.74	7.77	7.59	7.75
04/06/2011	7.79	7.79	7.59	7.62
04/07/2011	7.62	7.65	7.45	7.46
04/08/2011	7.5	7.58	7.27	7.28
04/11/2011	7.26	7.36	7.21	7.36
04/12/2011	7.26	7.26	7	7.01
04/13/2011	7.12	7.19	7.02	7.06
04/14/2011	7.05	7.05	6.88	6.91
04/15/2011	6.91	7.05	6.89	6.99
04/18/2011	7	7.13	6.82	7.11
04/19/2011	7.24	7.28	7.11	7.14
04/20/2011	7.29	7.48	7.29	7.45
04/21/2011	7.54	7.55	7.38	7.42
04/26/2011	7.44	7.65	7.4	7.65
04/27/2011	7.67	7.68	7.57	7.61
04/28/2011	7.64	7.67	7.51	7.63
04/29/2011	7.64	7.69	7.59	7.66
05/02/2011	7.71	7.79	7.71	7.74
05/03/2011	7.73	8.01	7.73	7.92
05/04/2011	7.95	8	7.83	7.86
05/05/2011	7.91	7.98	7.71	7.88
05/06/2011	7.85	7.93	7.68	7.91
05/09/2011	7.91	8.03	7.89	8
05/10/2011	8.07	8.24	8.07	8.24
05/11/2011	8.25	8.29	8.07	8.23
05/12/2011	8.15	8.28	8.09	8.28
05/13/2011	8.3	8.31	8.19	8.19
05/16/2011	8.13	8.2	8.06	8.18
05/17/2011	8.15	8.16	7.87	7.87
05/18/2011	7.95	7.99	7.85	7.91
05/19/2011	7.95	8.11	7.93	8.09
05/20/2011	8.12	8.21	7.97	8.03
05/23/2011	7.9	7.93	7.67	7.71
05/24/2011	7.76	7.95	7.74	7.87
05/25/2011	7.77	7.87	7.73	7.86
05/26/2011	7.92	7.98	7.76	7.78
05/27/2011	7.85	7.93	7.77	7.87
05/30/2011	7.85	7.92	7.82	7.85
05/31/2011	7.93	8.09	7.9	8.04
06/01/2011	8.05	8.12	7.95	7.98
06/02/2011	7.86	7.91	7.73	7.79
06/03/2011	7.8	7.87	7.72	7.84
06/06/2011	7.82	7.82	7.7	7.78
06/07/2011	7.78	7.99	7.77	7.89
06/08/2011	7.87	7.88	7.68	7.69
06/09/2011	7.6	7.65	7.4	7.65
06/10/2011	7.65	7.66	7.43	7.46
06/13/2011	7.45	7.53	7.43	7.46
06/14/2011	7.55	7.67	7.52	7.6
06/15/2011	7.57	7.59	7.42	7.47
06/16/2011	7.41	7.48	7.27	7.4
06/17/2011	7.34	7.43	7.17	7.27
06/20/2011	7.18	7.33	7.13	7.27
06/21/2011	7.33	7.38	7.24	7.36
06/22/2011	7.38	7.45	7.3	7.42
06/23/2011	7.38	7.44	7.26	7.3
06/24/2011	7.4	7.49	7.34	7.37
06/27/2011	7.35	7.42	7.32	7.36
06/28/2011	7.39	7.47	7.31	7.42
06/29/2011	7.46	7.69	7.45	7.68
06/30/2011	7.7	7.8	7.65	7.75
07/01/2011	7.77	7.89	7.7	7.87
07/04/2011	7.87	8.04	7.85	8.02
07/05/2011	8.02	8.05	7.91	7.94
07/06/2011	7.94	8.03	7.92	8.03
07/07/2011	8.04	8.12	7.95	8.12
07/08/2011	8.13	8.16	7.91	7.94
07/11/2011	7.75	7.87	7.67	7.76
07/12/2011	7.47	7.62	7.29	7.48
07/13/2011	7.43	7.54	7.35	7.5
07/14/2011	7.4	7.49	7.38	7.44
07/15/2011	7.37	7.4	7.22	7.27
07/18/2011	7.22	7.26	7.07	7.1
07/19/2011	7.15	7.45	7.15	7.45
07/20/2011	7.48	7.57	7.16	7.21
07/21/2011	7.22	7.22	6.83	7.12
07/22/2011	7.2	7.27	7.11	7.21
07/25/2011	7.12	7.28	7.1	7.26
07/26/2011	7.18	7.26	7.13	7.21
07/27/2011	7.13	7.24	7.07	7.2
07/28/2011	7.3	7.41	6.88	6.95
07/29/2011	6.86	7.06	6.81	7.01
08/01/2011	7.21	7.23	6.84	6.87
08/02/2011	6.82	6.96	6.64	6.67
08/03/2011	6.45	6.57	6.29	6.4
08/04/2011	6.53	6.54	5.83	5.96
08/05/2011	5.4	6.21	5.3	5.95
08/08/2011	5.75	5.95	5.41	5.45
08/09/2011	5.45	5.8	5.03	5.79
08/10/2011	6.08	6.15	5.52	5.59
08/11/2011	5.85	6.1	5.62	6.03
08/12/2011	6.04	6.34	5.93	6.3
08/15/2011	6.42	6.43	6.09	6.19
08/16/2011	6.14	6.15	5.71	6.06
08/17/2011	5.96	6.01	5.78	5.82
08/18/2011	5.71	5.78	5.45	5.5
08/19/2011	5.43	5.72	5.21	5.56
08/22/2011	5.47	5.79	5.43	5.55
08/23/2011	5.66	5.77	5.48	5.65
08/24/2011	5.71	5.91	5.65	5.79
08/25/2011	5.87	5.91	5.54	5.65
08/26/2011	5.63	5.74	5.5	5.71
08/29/2011	5.8	5.91	5.73	5.85
08/30/2011	5.88	5.93	5.73	5.81
08/31/2011	5.82	6.02	5.82	5.94
09/01/2011	5.95	5.96	5.77	5.87
09/02/2011	5.8	5.82	5.59	5.69
09/05/2011	5.54	5.58	5.24	5.27
09/06/2011	5.23	5.36	4.89	5.15
09/07/2011	5.34	5.59	5.27	5.59
09/08/2011	5.57	5.74	5.47	5.64
09/09/2011	5.58	5.71	5.5	5.57
09/12/2011	5.42	5.77	5.4	5.72
09/13/2011	5.85	5.97	5.59	5.94
09/14/2011	5.82	6.23	5.81	6.22
09/15/2011	6.27	6.38	6.2	6.3
09/16/2011	6.41	6.44	6.18	6.23
09/19/2011	6.05	6.15	5.96	5.97
09/20/2011	5.91	6.35	5.89	6.35
09/21/2011	6.32	6.34	6.1	6.12
09/22/2011	5.94	6.03	5.76	5.8
09/23/2011	5.87	5.89	5.52	5.86
09/26/2011	5.75	6	5.67	5.79
09/27/2011	5.97	6.11	5.91	6.1
09/28/2011	6.07	6.16	5.89	5.94
09/29/2011	5.88	6	5.76	5.8
09/30/2011	5.71	5.74	5.5	5.59
10/03/2011	5.4	5.45	5.27	5.39
10/04/2011	5.29	5.3	5	5.22
10/05/2011	5.4	5.49	5.27	5.47
10/06/2011	5.52	5.69	5.45	5.69
10/07/2011	5.71	5.87	5.63	5.74
10/10/2011	5.8	6.04	5.65	6.04
10/11/2011	6.05	6.13	5.94	6.08
10/12/2011	6.07	6.36	5.98	6.3
10/13/2011	6.38	6.42	6.28	6.34
10/14/2011	6.39	6.57	6	6.09
10/17/2011	6.2	6.33	6.02	6.08
10/18/2011	5.98	6.1	5.87	6.04
10/19/2011	6.08	6.08	5.89	5.97
10/20/2011	5.9	6.05	5.84	5.93
10/21/2011	5.95	6.11	5.85	6.11
10/24/2011	6.13	6.28	6.08	6.27
10/25/2011	6.22	6.52	6.16	6.45
10/26/2011	6.41	6.54	6.28	6.36
10/27/2011	6.53	6.65	6.46	6.6
10/28/2011	6.65	6.78	6.54	6.58
10/31/2011	6.54	6.62	6.5	6.53
11/01/2011	6.31	6.33	5.81	6.04
11/02/2011	6.14	6.22	5.99	6.19
11/03/2011	6.06	6.5	6	6.48
11/04/2011	6.53	6.62	6.45	6.5
11/07/2011	6.41	6.56	6.33	6.46
11/08/2011	6.49	6.76	6.48	6.69
11/09/2011	6.77	6.79	6.42	6.52
11/10/2011	6.37	6.64	6.35	6.51
11/11/2011	6.52	6.69	6.51	6.68
11/14/2011	6.77	6.79	6.64	6.68
11/15/2011	6.61	6.64	6.34	6.45
11/16/2011	6.09	6.29	6.05	6.26
11/17/2011	6.25	6.27	5.99	6.05
11/18/2011	5.99	6.05	5.81	5.91
11/21/2011	5.88	5.88	5.69	5.74
11/22/2011	5.75	5.79	5.51	5.52
11/23/2011	5.46	5.73	5.42	5.59
11/24/2011	5.69	5.76	5.55	5.62
11/25/2011	5.65	5.8	5.53	5.75
11/28/2011	5.8	5.94	5.77	5.9
11/29/2011	5.84	6	5.77	5.89
11/30/2011	5.85	6.19	5.79	6.14
12/01/2011	6.17	6.29	6.12	6.22
12/02/2011	6.28	6.34	6.25	6.26
12/05/2011	6.32	6.35	6.16	6.27
12/06/2011	6.2	6.3	6.19	6.25
12/07/2011	6.33	6.34	6.03	6.07
12/08/2011	6.12	6.17	5.98	5.98
12/09/2011	5.87	5.98	5.74	5.88
12/12/2011	5.87	5.92	5.72	5.74
12/13/2011	5.78	5.85	5.71	5.73
12/14/2011	5.67	5.72	5.59	5.63
12/15/2011	5.69	5.87	5.63	5.8
12/16/2011	5.85	5.85	5.73	5.77
12/19/2011	5.7	5.78	5.6	5.61
12/20/2011	5.61	5.77	5.55	5.77
12/21/2011	5.83	5.87	5.69	5.7
12/22/2011	5.73	5.79	5.7	5.77
12/23/2011	5.8	5.82	5.74	5.82
12/27/2011	5.81	5.86	5.79	5.83
12/28/2011	5.82	5.87	5.72	5.73
12/29/2011	5.75	5.81	5.71	5.79
12/30/2011	5.82	5.84	5.76	5.82

Menu

Create your free account now!

IFX.DE: Infineon Technologies AG Historical Data

2011 Historical Chart

Average

Low

High