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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3408
CLOSE 8.339

Low

LOW 6.77

High

HIGH 9.46
DATEOPENHIGHLOWCLOSE
01/02/20147.797.847.667.67
01/03/20147.687.777.667.73
01/06/20147.737.747.667.68
01/07/20147.677.677.517.65
01/08/20147.737.767.627.65
01/09/20147.657.677.467.5
01/10/20147.547.617.497.54
01/13/20147.557.697.517.67
01/14/20147.437.587.417.56
01/15/20147.617.77.67.64
01/16/20147.667.77.617.64
01/17/20147.637.777.587.7
01/20/20147.687.757.687.71
01/21/20147.737.777.77.72
01/22/20147.737.87.77.71
01/23/20147.687.737.547.6
01/24/20147.637.647.357.38
01/27/20147.397.487.237.29
01/28/20147.317.427.297.38
01/29/20147.487.527.237.38
01/30/20147.67.777.517.7
01/31/20147.757.767.567.66
02/03/20147.717.737.487.5
02/04/20147.467.477.337.44
02/05/20147.457.537.47.45
02/06/20147.487.557.47.5
02/07/20147.557.577.487.5
02/10/20147.557.587.57.54
02/11/20147.597.727.577.72
02/12/20147.737.767.697.72
02/13/20147.737.757.657.74
02/14/20147.647.837.647.82
02/17/20147.837.857.757.83
02/18/20147.827.877.87.83
02/19/20147.847.877.767.79
02/20/20147.77.757.657.7
02/21/20147.737.927.727.89
02/24/20147.887.947.827.94
02/25/20147.958.037.918
02/26/201488.1388.12
02/27/20148.128.167.968.11
02/28/20148.148.258.078.22
03/03/20148.018.057.948.01
03/04/20148.068.188.038.16
03/05/20148.168.388.168.37
03/06/20148.48.588.38.57
03/07/20148.588.668.388.41
03/10/20148.368.488.258.35
03/11/20148.368.458.318.35
03/12/20148.298.38.118.17
03/13/20148.198.228.028.03
03/14/20147.917.987.847.92
03/17/201488.217.988.19
03/18/20148.28.298.128.27
03/19/20148.298.428.268.33
03/20/20148.268.58.228.5
03/21/20148.528.598.458.47
03/24/20148.488.488.258.27
03/25/20148.328.488.328.45
03/26/20148.468.68.468.55
03/27/20148.528.588.498.55
03/28/20148.578.658.568.58
03/31/20148.638.678.618.66
04/01/20148.78.878.668.82
04/02/20148.98.988.848.9
04/03/20148.948.958.828.84
04/04/20148.798.868.688.74
04/07/20148.578.618.528.59
04/08/20148.388.458.258.43
04/09/20148.468.548.438.46
04/10/20148.538.568.368.38
04/11/20148.248.248.068.14
04/14/20148.038.157.948.15
04/15/20148.28.237.917.93
04/16/20148.028.137.988.11
04/17/20148.078.438.068.41
04/22/20148.58.58.328.41
04/23/20148.428.428.288.32
04/24/20148.48.568.328.46
04/25/20148.48.428.238.24
04/28/20148.298.358.098.15
04/29/20148.58.658.498.52
04/30/20148.488.528.288.38
05/02/20148.438.458.238.27
05/05/20148.248.258.048.16
05/06/20148.218.488.168.4
05/07/20148.358.448.328.41
05/08/20148.488.658.468.64
05/09/20148.668.678.488.55
05/12/20148.618.798.68.79
05/13/20148.858.878.728.76
05/14/20148.798.818.728.75
05/15/20148.758.838.528.57
05/16/20148.578.618.428.48
05/19/20148.58.638.448.61
05/20/20148.638.678.578.57
05/21/20148.588.698.538.62
05/22/20148.658.718.68.67
05/23/20148.678.698.628.65
05/26/20148.78.818.78.79
05/27/20148.829.088.819.06
05/28/20149.089.158.969.08
05/29/20149.079.118.989.04
05/30/20149.059.169.039.1
06/02/20149.069.138.989.01
06/03/20149.019.038.858.95
06/04/20148.959.098.929.07
06/05/20149.079.158.999.11
06/06/20149.159.189.119.16
06/09/20149.149.179.069.13
06/10/20149.119.219.089.12
06/11/20149.129.138.979.08
06/12/20149.099.159.079.14
06/13/20149.179.199.049.1
06/16/20149.089.199.089.15
06/17/20149.189.299.189.24
06/18/20149.279.439.279.36
06/19/20149.459.459.39.3
06/20/20149.319.439.299.38
06/23/20149.429.449.319.33
06/24/20149.319.329.179.23
06/25/20149.159.219.039.05
06/26/20149.089.1599.03
06/27/20149.059.078.969.04
06/30/20149.099.199.099.13
07/01/20149.169.289.119.27
07/02/20149.299.379.299.33
07/03/20149.349.449.329.42
07/04/20149.449.469.329.32
07/07/20149.339.399.29.22
07/08/20149.229.268.978.99
07/09/20148.959.18.929.05
07/10/20149.089.088.868.87
07/11/20148.888.968.878.96
07/14/201499.048.918.93
07/15/20148.98.918.748.81
07/16/20148.879.218.859.16
07/17/20149.149.199.079.09
07/18/20148.999.158.979.15
07/21/20149.159.189.069.12
07/22/20149.189.349.169.33
07/23/20149.299.389.29.32
07/24/20149.369.379.219.24
07/25/20149.199.248.898.91
07/28/20148.958.988.778.89
07/29/20148.888.988.858.94
07/30/20148.98.918.428.63
07/31/20148.498.58.168.28
08/01/20148.278.468.118.38
08/04/20148.398.48.198.21
08/05/20148.248.268.128.17
08/06/20148.038.157.978.12
08/07/20148.088.298.068.22
08/08/20148.068.288.058.22
08/11/20148.38.428.288.37
08/12/20148.348.418.238.26
08/13/20148.38.348.168.34
08/14/20148.468.588.418.47
08/15/20148.448.638.48.44
08/18/20148.578.688.578.59
08/19/20148.658.758.618.72
08/20/20148.718.718.448.6
08/21/20148.658.858.538.58
08/22/20148.648.778.68.73
08/25/20148.848.98.788.83
08/26/20148.818.888.758.85
08/27/20148.888.968.878.91
08/28/20148.98.918.768.83
08/29/20148.848.98.758.85
09/01/20148.858.968.848.91
09/02/20148.949.068.938.98
09/03/20149.049.128.988.99
09/04/20148.959.018.88.99
09/05/20148.989.098.969.05
09/08/20149.069.139.049.12
09/09/20149.089.169.069.09
09/10/20149.059.139.029.08
09/11/20149.099.1399.06
09/12/20149.079.199.02
09/15/20148.958.968.848.87
09/16/20148.828.828.78.79
09/17/20148.848.878.778.81
09/18/20148.8398.828.93
09/19/20149.019.038.919
09/22/20148.928.998.788.8
09/23/20148.818.848.648.68
09/24/20148.688.718.498.61
09/25/20148.588.628.318.39
09/26/20148.48.578.348.52
09/29/20148.548.588.368.47
09/30/20148.448.458.18.19
10/01/20148.128.167.988.02
10/02/201488.137.857.86
10/06/20148.018.057.797.83
10/07/20147.817.977.767.87
10/08/20147.837.857.627.67
10/09/20147.797.937.687.7
10/10/20147.357.57.147.17
10/13/20146.967.126.887.03
10/14/20146.937.226.917.19
10/15/20147.277.276.886.95
10/16/20147.017.126.777.07
10/17/20147.147.357.097.24
10/20/20147.237.237.067.13
10/21/20147.127.387.127.33
10/22/20147.47.517.377.44
10/23/20147.537.657.437.58
10/24/20147.577.627.477.57
10/27/20147.637.677.287.34
10/28/20147.427.497.357.4
10/29/20147.47.47.197.28
10/30/20147.347.377.157.29
10/31/20147.597.777.447.74
11/03/20147.767.827.657.79
11/04/20147.777.857.627.64
11/05/20147.687.797.687.74
11/06/20147.667.827.637.77
11/07/20147.787.787.527.59
11/10/20147.577.697.537.69
11/11/20147.697.717.627.66
11/12/20147.637.677.577.61
11/13/20147.667.727.577.59
11/14/20147.67.637.557.58
11/17/20147.517.677.517.63
11/18/20147.657.747.637.73
11/19/20147.787.937.777.86
11/20/20147.897.957.827.94
11/21/20148.018.1888.13
11/24/20148.188.218.18.11
11/25/20148.048.137.918.07
11/26/20148.078.188.048.07
11/27/20147.757.987.737.88
11/28/20147.937.937.817.88
12/01/20147.827.97.787.88
12/02/20147.97.957.877.89
12/03/20147.958.187.958.15
12/04/20148.218.458.218.39
12/05/20148.498.558.378.52
12/08/20148.568.628.538.56
12/09/20148.458.578.388.4
12/10/20148.438.598.438.51
12/11/20148.448.568.388.51
12/12/20148.468.498.358.35
12/15/20148.338.58.28.22
12/16/20148.238.328.088.32
12/17/20148.218.438.178.38
12/18/20148.578.618.498.6
12/19/20148.698.78.558.62
12/22/20148.658.78.618.69
12/23/20148.78.768.678.75
12/29/20148.778.828.658.78
12/30/20148.758.858.728.85