0KED.UK - Infineon Technologies AG

pią, 23 sty 2026, 3:50 CET, NY 21:50, Londyn 2:50, Tokio 11:50, ^SPX +0.55%

Symbol np: ^SPX

Historical data: Infineon Technologies AG (0KED.UK)

22 Jan, 17:29 42.6925 +1.5250 (+3.70%)

More On 0KED.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 0KED.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
63	19 Jun 2017	19.754	19.913	19.625	19.913	+1.57%	+0.3080	2,725
62	16 Jun 2017	19.253	19.64	19.149	19.605	+2.34%	+0.4480	541,940
61	15 Jun 2017	19.417	19.442	18.985	19.157	-2.62%	-0.5150	3,464,295
60	14 Jun 2017	19.595	19.754	19.464	19.672	+1.01%	+0.1960	554,691
59	13 Jun 2017	19.476	19.734	19.476	19.476	+1.63%	+0.3130	523,913
58	12 Jun 2017	19.635	19.708	18.802	19.163	-4.67%	-0.9380	1,848,771
57	9 Jun 2017	20.052	20.298	19.997	20.101	-0.27%	-0.0540	622,027
56	8 Jun 2017	20.185	20.269	19.982	20.155	+0.04%	+0.0090	1,177,814
55	7 Jun 2017	19.908	20.205	19.796	20.146	+0.98%	+0.1960	298,055
54	6 Jun 2017	19.888	20.079	19.861	19.95	+0.20%	+0.0400	166,704
53	2 Jun 2017	19.695	20.022	19.694	19.91	+1.56%	+0.3060	755,360
52	1 Jun 2017	19.561	19.705	19.427	19.604	+0.40%	+0.0780	215,135
51	31 May 2017	19.63	19.753	19.486	19.526	-0.47%	-0.0920	1,348,948
50	30 May 2017	19.442	19.741	19.297	19.618	+0.40%	+0.0780	415,992
49	26 May 2017	19.566	19.657	19.362	19.54	+1.49%	+0.2870	705,659
48	25 May 2017	19.442	19.58	19.209	19.253	-0.66%	-0.1270	185,288
47	24 May 2017	19.085	19.461	18.915	19.38	+1.68%	+0.3200	1,896,168
46	23 May 2017	18.881	19.075	18.881	19.06	+0.73%	+0.1390	353,167
45	22 May 2017	19.154	19.359	18.794	18.921	-0.57%	-0.1090	774,597
44	19 May 2017	18.976	19.164	18.951	19.03	+0.52%	+0.0990	2,144,077
43	18 May 2017	18.931	19.01	18.445	18.931	-1.47%	-0.2820	7,458,012
42	17 May 2017	19.298	19.427	18.921	19.213	-0.84%	-0.1620	110,471
41	16 May 2017	19.417	19.499	19.293	19.375	+0.30%	+0.0580	644,275
40	15 May 2017	19.149	19.442	19.002	19.317	+2.68%	+0.5050	6,201,710
39	12 May 2017	18.926	18.985	18.802	18.812	-0.51%	-0.0970	75,297
38	11 May 2017	18.926	18.952	18.837	18.909	-0.05%	-0.0100	1,764,035
37	10 May 2017	18.589	18.99	18.584	18.919	+1.51%	+0.2810	161,218
36	9 May 2017	18.529	18.673	18.524	18.638	+0.88%	+0.1630	143,546
35	8 May 2017	18.673	18.673	18.41	18.475	-0.87%	-0.1630	332,447
34	5 May 2017	18.475	18.688	18.466	18.638	+0.86%	+0.1590	929,402
33	4 May 2017	18.519	18.619	18.42	18.479	-1.20%	-0.2240	996,706
32	3 May 2017	18.792	18.911	18.658	18.703	-1.10%	-0.2080	2,653,126
31	2 May 2017	18.852	18.921	18.728	18.911	+0.09%	+0.0170	229,648
30	28 Apr 2017	18.762	18.921	18.634	18.894	+0.50%	+0.0940	4,171,387
29	27 Apr 2017	18.916	19.07	18.799	18.8	-0.80%	-0.1510	4,754,726
28	26 Apr 2017	18.718	19.03	18.643	18.951	+1.35%	+0.2520	441,744
27	25 Apr 2017	18.767	18.956	18.658	18.699	+1.40%	+0.2590	318,512
26	24 Apr 2017	18.386	18.817	18.386	18.44	+1.81%	+0.3270	318,377
25	21 Apr 2017	18.366	18.526	18.098	18.113	-1.27%	-0.2330	1,498,656
24	20 Apr 2017	18.098	18.386	18.028	18.346	+1.12%	+0.2040	1,606,330

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 0KED.UK

On the ticker field set "d:0ked.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.