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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.2488
CLOSE 6.2463

Low

LOW 4.87

High

HIGH 7.99
DATEOPENHIGHLOWCLOSE
01/02/20125.836.085.816.06
01/03/20126.16.176.086.08
01/04/20126.056.126.046.06
01/05/20126.066.186.056.17
01/06/20126.186.286.156.19
01/09/20126.166.216.136.16
01/10/20126.246.336.196.29
01/11/20126.286.456.286.43
01/12/20126.456.526.276.33
01/13/20126.416.416.266.35
01/16/20126.326.586.316.55
01/17/20126.626.776.556.77
01/18/20126.816.986.86.97
01/19/20127.017.076.856.95
01/20/20127.017.016.836.86
01/23/20126.857.016.816.99
01/24/20126.946.966.836.92
01/25/20126.996.996.96.99
01/26/20127.027.146.987.11
01/27/20127.067.157.017.11
01/30/20127.037.16.96.9
01/31/20126.967.096.956.98
02/01/20127.17.47.057.37
02/02/20127.397.527.357.45
02/03/20127.437.647.417.61
02/06/20127.67.777.557.65
02/07/20127.717.737.487.62
02/08/20127.667.77.57.51
02/09/20127.577.587.367.46
02/10/20127.527.627.477.47
02/13/20127.527.597.37.43
02/14/20127.397.537.047.1
02/15/20127.27.377.127.35
02/16/20127.287.357.187.31
02/17/20127.47.637.397.57
02/20/20127.67.937.597.81
02/21/20127.797.817.627.65
02/22/20127.677.677.567.57
02/23/20127.547.697.467.57
02/24/20127.617.687.517.59
02/27/20127.527.597.47.56
02/28/20127.597.747.537.73
02/29/20127.747.827.587.59
03/01/20127.547.617.457.55
03/02/20127.537.717.537.7
03/05/20127.637.657.57.55
03/06/20127.517.517.147.16
03/07/20127.187.327.167.28
03/08/20127.357.587.357.57
03/09/20127.537.617.447.56
03/12/20127.567.637.487.59
03/13/20127.667.687.477.53
03/14/20127.577.627.467.47
03/15/20127.57.667.57.64
03/16/20127.657.697.587.6
03/19/20127.627.687.597.64
03/20/20127.67.67.417.41
03/21/20127.447.487.297.38
03/22/20127.387.457.297.37
03/23/20127.377.477.377.44
03/26/20127.477.67.437.58
03/27/20127.627.657.527.55
03/28/20127.67.767.557.69
03/29/20127.647.717.547.59
03/30/20127.657.687.577.67
04/02/20127.687.887.687.86
04/03/20127.887.997.787.88
04/04/20127.87.827.427.43
04/05/20127.497.537.377.46
04/10/20127.357.367.137.13
04/11/20127.157.196.997.13
04/12/20127.457.587.357.54
04/13/20127.547.587.347.37
04/16/20127.367.517.327.44
04/17/20127.437.577.357.57
04/18/20127.567.667.57.58
04/19/20127.617.797.587.67
04/20/20127.697.77.457.63
04/23/20127.57.517.097.12
04/24/20127.237.437.187.27
04/25/20127.317.427.287.4
04/26/20127.387.497.317.47
04/27/20127.377.517.357.46
04/30/20127.487.557.447.52
05/02/20127.637.667.427.52
05/03/20127.687.687.167.28
05/04/20127.327.377.027.05
05/07/20126.867.136.797.09
05/08/20127.17.16.756.81
05/09/20126.816.836.576.64
05/10/20126.736.826.616.78
05/11/20126.756.926.76.9
05/14/20126.86.816.626.67
05/15/20126.76.766.636.69
05/16/20126.636.716.566.66
05/17/20126.686.696.426.43
05/18/20126.346.396.26.2
05/21/20126.176.386.166.33
05/22/20126.336.546.326.52
05/23/20126.46.476.36.32
05/24/20126.386.416.196.25
05/25/20126.256.346.016.14
05/28/20126.26.256.146.14
05/29/20126.236.456.226.42
05/30/20126.376.426.266.37
05/31/20126.46.456.316.39
06/01/20126.386.385.876.03
06/04/20125.955.995.85.83
06/05/20125.865.985.775.95
06/06/20126.036.185.996.18
06/07/20126.26.386.166.3
06/08/20126.226.236.116.2
06/11/20126.356.46.226.24
06/12/20126.216.266.036.13
06/13/20126.186.266.076.16
06/14/20126.126.145.945.96
06/15/20125.986.025.785.93
06/18/20126.056.176.016.12
06/19/20126.146.36.116.29
06/20/20126.36.426.26.4
06/21/20126.376.486.266.4
06/22/20126.36.326.126.17
06/25/20126.136.166.046.07
06/26/20126.096.15.275.35
06/27/20125.115.35.085.23
06/28/20125.255.264.985.1
06/29/20125.165.345.135.33
07/02/20125.35.495.295.48
07/03/20125.55.535.435.53
07/04/20125.495.575.445.57
07/05/20125.545.555.415.48
07/06/20125.485.495.175.21
07/09/20125.215.215.135.15
07/10/20125.195.415.175.28
07/11/20125.265.295.125.16
07/12/20125.125.155.015.08
07/13/20125.095.235.075.23
07/16/20125.265.425.265.37
07/17/20125.385.45.225.27
07/18/20125.295.445.215.44
07/19/20125.485.775.485.69
07/20/20125.695.755.625.63
07/23/20125.585.585.35.41
07/24/20125.415.455.285.37
07/25/20125.335.475.285.35
07/26/20125.345.485.255.45
07/27/20125.485.555.35.51
07/30/20125.45.595.355.56
07/31/20125.76.125.685.93
08/01/20125.95.975.675.72
08/02/20125.675.695.455.45
08/03/20125.465.715.435.68
08/06/20125.715.845.685.8
08/07/20125.85.825.715.81
08/08/20125.765.85.695.79
08/09/20125.7965.755.96
08/10/20125.925.975.95.96
08/13/20125.95.965.825.86
08/14/20125.885.915.85.89
08/15/20125.885.955.855.91
08/16/20125.956.045.935.98
08/17/20125.996.045.966.02
08/20/20126.016.015.775.79
08/21/20125.815.945.815.89
08/22/20125.845.855.775.81
08/23/20125.865.935.685.68
08/24/20125.695.745.65.62
08/27/20125.625.785.615.73
08/28/20125.695.75.615.64
08/29/20125.635.645.555.62
08/30/20125.585.65.455.5
08/31/20125.495.615.475.5
09/03/20125.445.495.385.4
09/04/20125.45.455.295.3
09/05/20125.35.345.25.22
09/06/20125.25.35.165.28
09/07/20125.335.655.325.63
09/10/20125.55.615.475.57
09/11/20125.525.645.525.63
09/12/20125.645.835.615.76
09/13/20125.725.765.665.72
09/14/20125.826.015.815.97
09/17/20125.965.975.865.96
09/18/20125.935.945.685.71
09/19/20125.725.735.515.68
09/20/20125.625.695.535.61
09/21/20125.635.655.535.6
09/24/20125.565.65.445.44
09/25/20125.425.445.035.11
09/26/20124.995.054.914.93
09/27/20124.965.084.955.02
09/28/20125.085.084.874.94
10/01/20124.955.174.955.16
10/02/20125.135.1755.03
10/03/20124.995.034.935.01
10/04/20125.035.14.995.07
10/05/20125.15.255.075.23
10/08/20125.195.25.115.11
10/09/20125.125.155.035.05
10/10/20125.035.084.975
10/11/201255.114.975.08
10/12/20125.055.14.985.05
10/15/20125.045.084.944.96
10/16/20125.015.175.015.14
10/17/20125.135.245.15.22
10/18/20125.235.435.225.39
10/19/20125.385.395.285.31
10/22/20125.325.435.265.38
10/23/20125.385.395.25.23
10/24/20125.255.325.135.22
10/25/20125.215.275.185.22
10/26/20125.215.325.155.29
10/29/20125.295.335.245.3
10/30/20125.315.445.315.41
10/31/20125.435.495.255.25
11/01/20125.265.475.255.47
11/02/20125.465.685.455.55
11/05/20125.535.615.485.57
11/06/20125.65.695.595.67
11/07/20125.695.75.355.4
11/08/20125.435.455.325.33
11/09/20125.365.495.35.37
11/12/20125.355.375.255.27
11/13/20125.255.35.145.24
11/14/20125.25.645.25.55
11/15/20125.55.545.45.46
11/16/20125.475.495.355.37
11/19/20125.425.725.425.7
11/20/20125.665.745.65.71
11/21/20125.75.865.75.85
11/22/20125.875.965.875.91
11/23/20125.895.935.775.92
11/26/20125.95.945.835.85
11/27/20125.915.965.835.88
11/28/20125.865.885.665.83
11/29/20125.8665.865.93
11/30/20125.925.935.895.9
12/03/20125.916.015.95.93
12/04/20125.925.935.695.71
12/05/20125.775.835.685.72
12/06/20125.765.835.685.79
12/07/20125.835.835.735.81
12/10/20125.85.855.715.8
12/11/20125.845.865.765.83
12/12/20125.865.865.775.77
12/13/20125.85.825.745.79
12/14/20125.825.845.775.82
12/17/20125.855.965.845.89
12/18/20125.946.075.946.05
12/19/20126.116.296.16.26
12/20/20126.236.246.146.19
12/21/20126.266.36.196.19
12/27/20126.176.256.166.18
12/28/20126.166.216.126.13