IFX.DE: Infineon Technologies AG Historical Data

2013 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 6.7957

CLOSE 6.7891

Low

LOW 5.36

High

HIGH 7.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	6.33	6.4	6.26	6.4
01/03/2013	6.4	6.53	6.39	6.52
01/04/2013	6.5	6.58	6.4	6.57
01/07/2013	6.5	6.51	6.33	6.43
01/08/2013	6.4	6.47	6.31	6.32
01/09/2013	6.35	6.5	6.35	6.46
01/10/2013	6.51	6.69	6.47	6.64
01/11/2013	6.67	6.68	6.51	6.54
01/14/2013	6.58	6.58	6.44	6.49
01/15/2013	6.62	6.67	6.54	6.64
01/16/2013	6.6	6.65	6.55	6.59
01/17/2013	6.56	6.78	6.51	6.72
01/18/2013	6.76	6.8	6.7	6.7
01/21/2013	6.74	6.77	6.68	6.75
01/22/2013	6.73	6.76	6.61	6.66
01/23/2013	6.69	6.8	6.69	6.73
01/24/2013	6.71	6.75	6.63	6.67
01/25/2013	6.64	6.71	6.54	6.7
01/28/2013	6.73	6.78	6.65	6.67
01/29/2013	6.66	6.67	6.42	6.5
01/30/2013	6.49	6.64	6.35	6.39
01/31/2013	6.44	6.78	6.43	6.65
02/01/2013	6.8	6.92	6.7	6.89
02/04/2013	6.92	6.97	6.69	6.7
02/05/2013	6.7	6.75	6.53	6.54
02/06/2013	6.58	6.62	6.37	6.52
02/07/2013	6.5	6.58	6.41	6.45
02/08/2013	6.46	6.55	6.42	6.55
02/11/2013	6.5	6.55	6.44	6.48
02/12/2013	6.45	6.47	6.36	6.41
02/13/2013	6.4	6.46	6.37	6.43
02/14/2013	6.32	6.38	6.15	6.29
02/15/2013	6.28	6.4	6.28	6.3
02/18/2013	6.29	6.32	6.23	6.26
02/19/2013	6.24	6.56	6.23	6.55
02/20/2013	6.57	6.75	6.56	6.67
02/21/2013	6.62	6.63	6.46	6.55
02/22/2013	6.6	6.64	6.36	6.37
02/25/2013	6.43	6.6	6.4	6.53
02/26/2013	6.4	6.46	6.32	6.34
02/27/2013	6.41	6.46	6.33	6.44
02/28/2013	6.51	6.6	6.42	6.56
03/01/2013	6.5	6.57	6.38	6.52
03/04/2013	6.48	6.48	6.38	6.39
03/05/2013	6.47	6.53	6.42	6.5
03/06/2013	6.53	6.65	6.51	6.55
03/07/2013	6.59	6.64	6.48	6.49
03/08/2013	6.6	6.93	6.57	6.85
03/11/2013	6.87	6.87	6.74	6.79
03/12/2013	6.8	6.87	6.77	6.78
03/13/2013	6.62	6.69	6.52	6.62
03/14/2013	6.68	6.69	6.55	6.56
03/15/2013	6.56	6.68	6.56	6.61
03/18/2013	6.49	6.52	6.43	6.49
03/19/2013	6.46	6.59	6.41	6.45
03/20/2013	6.47	6.54	6.38	6.45
03/21/2013	6.43	6.44	6.26	6.28
03/22/2013	6.3	6.3	6.19	6.22
03/25/2013	6.3	6.36	6.18	6.25
03/26/2013	6.25	6.35	6.23	6.28
03/27/2013	6.32	6.36	6.16	6.21
03/28/2013	6.24	6.26	6.15	6.16
04/02/2013	6.18	6.21	6.07	6.12
04/03/2013	6.11	6.24	6.1	6.17
04/04/2013	6.2	6.22	6.13	6.15
04/05/2013	6.18	6.22	5.94	6.03
04/08/2013	6.06	6.07	5.99	6.01
04/09/2013	6.03	6.05	5.85	5.87
04/10/2013	5.89	5.97	5.87	5.96
04/11/2013	5.95	6.14	5.94	6.13
04/12/2013	6.09	6.09	5.82	5.94
04/15/2013	5.9	5.92	5.69	5.7
04/16/2013	5.75	5.85	5.69	5.71
04/17/2013	5.69	5.7	5.43	5.43
04/18/2013	5.57	5.64	5.47	5.52
04/19/2013	5.59	5.63	5.4	5.46
04/22/2013	5.48	5.51	5.36	5.42
04/23/2013	5.44	5.61	5.38	5.6
04/24/2013	5.63	5.75	5.62	5.73
04/25/2013	5.73	5.94	5.72	5.91
04/26/2013	5.92	5.99	5.81	5.91
04/29/2013	5.92	5.97	5.87	5.91
04/30/2013	5.92	6.01	5.92	6
05/02/2013	6.46	6.63	6.36	6.59
05/03/2013	6.62	6.72	6.53	6.68
05/06/2013	6.67	6.72	6.58	6.58
05/07/2013	6.59	6.7	6.58	6.68
05/08/2013	6.69	6.73	6.65	6.7
05/09/2013	6.69	6.76	6.64	6.76
05/10/2013	6.76	6.84	6.64	6.66
05/13/2013	6.65	6.69	6.56	6.64
05/14/2013	6.66	6.67	6.58	6.65
05/15/2013	6.65	6.65	6.51	6.53
05/16/2013	6.45	6.49	6.39	6.43
05/17/2013	6.4	6.45	6.37	6.4
05/20/2013	6.45	6.46	6.38	6.46
05/21/2013	6.54	6.66	6.53	6.64
05/22/2013	6.64	6.68	6.56	6.62
05/23/2013	6.52	6.52	6.29	6.38
05/24/2013	6.43	6.44	6.24	6.25
05/27/2013	6.28	6.34	6.26	6.32
05/28/2013	6.38	6.52	6.35	6.46
05/29/2013	6.44	6.48	6.36	6.4
05/30/2013	6.39	6.66	6.39	6.61
05/31/2013	6.57	6.6	6.47	6.55
06/03/2013	6.49	6.52	6.42	6.47
06/04/2013	6.55	6.7	6.54	6.58
06/05/2013	6.58	6.69	6.41	6.42
06/06/2013	6.44	6.48	6.35	6.35
06/07/2013	6.4	6.46	6.26	6.44
06/10/2013	6.48	6.52	6.42	6.45
06/11/2013	6.59	6.67	6.54	6.67
06/12/2013	6.68	6.7	6.49	6.53
06/13/2013	6.43	6.55	6.35	6.54
06/14/2013	6.61	6.63	6.54	6.56
06/17/2013	6.6	6.63	6.54	6.54
06/18/2013	6.61	6.87	6.56	6.84
06/19/2013	6.88	6.97	6.77	6.84
06/20/2013	6.74	6.74	6.42	6.44
06/21/2013	6.49	6.52	6.16	6.16
06/24/2013	6.18	6.21	6.02	6.08
06/25/2013	6.13	6.19	6.05	6.19
06/26/2013	6.24	6.53	6.23	6.5
06/27/2013	6.53	6.56	6.49	6.51
06/28/2013	6.56	6.59	6.33	6.43
07/01/2013	6.44	6.47	6.31	6.36
07/02/2013	6.4	6.44	6.33	6.41
07/03/2013	6.36	6.39	6.25	6.33
07/04/2013	6.39	6.61	6.37	6.6
07/05/2013	6.62	6.71	6.41	6.43
07/08/2013	6.57	6.62	6.51	6.58
07/09/2013	6.63	6.68	6.57	6.6
07/10/2013	6.57	6.63	6.44	6.63
07/11/2013	6.69	6.79	6.65	6.77
07/12/2013	6.79	6.95	6.79	6.93
07/15/2013	6.95	7.15	6.94	6.97
07/16/2013	6.97	6.99	6.92	6.94
07/17/2013	6.97	7.11	6.87	7.09
07/18/2013	7.08	7.13	7.06	7.12
07/19/2013	7.09	7.09	6.99	7.05
07/22/2013	7.05	7.13	7.05	7.11
07/23/2013	7.14	7.32	7.1	7.2
07/24/2013	7.26	7.34	7.21	7.22
07/25/2013	7.2	7.35	7.06	7.24
07/26/2013	7.29	7.3	6.97	6.99
07/29/2013	7.03	7.07	6.92	6.98
07/30/2013	7.26	7.32	6.55	6.7
07/31/2013	6.67	6.7	6.5	6.63
08/01/2013	6.68	6.85	6.62	6.85
08/02/2013	6.88	6.88	6.78	6.83
08/05/2013	6.84	6.87	6.79	6.84
08/06/2013	6.84	6.94	6.79	6.85
08/07/2013	6.82	6.94	6.78	6.92
08/08/2013	6.93	7	6.87	6.99
08/09/2013	6.99	7	6.94	6.98
08/12/2013	6.97	7.07	6.94	7.05
08/13/2013	7.08	7.15	7.08	7.13
08/14/2013	7.16	7.32	7.13	7.19
08/15/2013	7.16	7.16	7.01	7.06
08/16/2013	7.03	7.12	6.97	7.08
08/19/2013	7.07	7.11	7.04	7.06
08/20/2013	6.94	6.95	6.85	6.87
08/21/2013	6.87	6.94	6.81	6.91
08/22/2013	6.89	7.09	6.87	7.07
08/23/2013	7.09	7.13	7.04	7.05
08/26/2013	7.06	7.08	6.97	7
08/27/2013	6.97	6.98	6.79	6.82
08/28/2013	6.76	6.8	6.61	6.76
08/29/2013	6.81	6.91	6.78	6.83
08/30/2013	6.91	6.93	6.81	6.86
09/02/2013	6.98	7.07	6.96	7.03
09/03/2013	7.05	7.1	6.97	7.01
09/04/2013	7.07	7.17	7.03	7.17
09/05/2013	7.18	7.21	7.1	7.17
09/06/2013	7.17	7.19	7.03	7.13
09/09/2013	7.14	7.2	7.12	7.18
09/10/2013	7.24	7.54	7.24	7.4
09/11/2013	7.42	7.51	7.38	7.44
09/12/2013	7.48	7.5	7.43	7.48
09/13/2013	7.45	7.51	7.41	7.41
09/16/2013	7.51	7.55	7.45	7.53
09/17/2013	7.5	7.52	7.4	7.46
09/18/2013	7.5	7.54	7.47	7.54
09/19/2013	7.64	7.72	7.48	7.51
09/20/2013	7.51	7.59	7.31	7.49
09/23/2013	7.61	7.7	7.54	7.61
09/24/2013	7.59	7.65	7.51	7.55
09/25/2013	7.54	7.61	7.53	7.57
09/26/2013	7.58	7.58	7.45	7.56
09/27/2013	7.59	7.63	7.53	7.57
09/30/2013	7.5	7.51	7.36	7.4
10/01/2013	7.4	7.52	7.36	7.52
10/02/2013	7.47	7.51	7.41	7.46
10/03/2013	7.49	7.5	7.38	7.39
10/04/2013	7.4	7.44	7.34	7.39
10/07/2013	7.38	7.38	7.21	7.3
10/08/2013	7.3	7.42	7.3	7.34
10/09/2013	7.3	7.31	7.18	7.22
10/10/2013	7.29	7.43	7.29	7.41
10/11/2013	7.46	7.51	7.42	7.48
10/14/2013	7.3	7.37	7.23	7.37
10/15/2013	7.4	7.42	7.32	7.33
10/16/2013	7.29	7.35	7.23	7.24
10/17/2013	7.25	7.27	7.11	7.15
10/18/2013	7.19	7.25	7.08	7.22
10/21/2013	7.2	7.32	7.15	7.29
10/22/2013	7.27	7.27	7.13	7.13
10/23/2013	7.1	7.2	7.03	7.07
10/24/2013	7.09	7.09	6.97	7.04
10/25/2013	7	7.04	6.89	6.94
10/28/2013	6.96	7	6.89	6.94
10/29/2013	6.94	7.12	6.94	7.11
10/30/2013	7.12	7.21	7.04	7.08
10/31/2013	7.05	7.15	7.04	7.13
11/01/2013	7.15	7.16	7.11	7.13
11/04/2013	7.13	7.27	7.12	7.18
11/05/2013	7.22	7.23	7.11	7.19
11/06/2013	7.22	7.3	7.17	7.23
11/07/2013	7.2	7.28	7.11	7.13
11/08/2013	7.1	7.12	7.04	7.12
11/11/2013	7.17	7.3	7.16	7.29
11/12/2013	7.1	7.16	6.81	6.88
11/13/2013	6.87	6.9	6.77	6.89
11/14/2013	7	7.07	6.96	6.98
11/15/2013	7	7.11	7	7.1
11/18/2013	7.09	7.12	7.04	7.08
11/19/2013	7.07	7.25	7.07	7.2
11/20/2013	7.19	7.25	7.14	7.24
11/21/2013	7.2	7.24	7.16	7.22
11/22/2013	7.24	7.38	7.24	7.28
11/25/2013	7.31	7.37	7.3	7.33
11/26/2013	7.35	7.41	7.33	7.34
11/27/2013	7.33	7.42	7.33	7.36
11/28/2013	7.36	7.52	7.36	7.44
11/29/2013	7.44	7.49	7.44	7.47
12/02/2013	7.5	7.59	7.47	7.53
12/03/2013	7.54	7.57	7.37	7.39
12/04/2013	7.4	7.47	7.33	7.42
12/05/2013	7.4	7.47	7.34	7.37
12/06/2013	7.37	7.5	7.37	7.5
12/09/2013	7.52	7.56	7.51	7.54
12/10/2013	7.51	7.58	7.42	7.43
12/11/2013	7.43	7.57	7.41	7.45
12/12/2013	7.4	7.41	7.27	7.28
12/13/2013	7.29	7.35	7.26	7.29
12/16/2013	7.27	7.34	7.2	7.27
12/17/2013	7.29	7.45	7.25	7.36
12/18/2013	7.42	7.51	7.41	7.44
12/19/2013	7.55	7.59	7.5	7.58
12/20/2013	7.59	7.64	7.57	7.61
12/23/2013	7.64	7.71	7.62	7.7
12/27/2013	7.72	7.79	7.71	7.77
12/30/2013	7.74	7.8	7.71	7.76

Menu

Create your free account now!

IFX.DE: Infineon Technologies AG Historical Data

2013 Historical Chart

Average

Low

High