Infasing Aktiengesellschaft

IFS1
🏛️ germany →
6.65
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 4.08 4.08 4.08 4.08 0.0M
2022-12-29 4.08 4.08 4.08 4.08 0.0M
2022-12-28 4.06 4.06 4.06 4.06 0.0M
2022-12-27 4.08 4.08 4.08 4.08 0.0M
2022-12-23 4.08 4.08 4.08 4.08 0.0M
2022-12-22 4.08 4.08 4.08 4.08 0.0M
2022-12-21 4.08 4.08 4.08 4.08 0.0M
2022-12-20 4.08 4.08 4.08 4.08 0.0M
2022-12-19 4.08 4.08 4.08 4.08 0.0M
2022-12-16 4.00 4.00 4.00 4.00 0.0M
2022-12-15 4.00 4.00 4.00 4.00 0.0M
2022-12-14 4.00 4.00 4.00 4.00 0.0M
2022-12-13 4.00 4.00 4.00 4.00 0.0M
2022-12-12 4.00 4.00 4.00 4.00 0.0M
2022-12-09 4.02 4.02 4.02 4.02 0.0M
2022-12-08 4.02 4.02 4.02 4.02 0.0M
2022-12-07 3.98 4.26 3.98 4.26 0.0M
2022-12-06 4.02 4.02 4.02 4.02 0.0M
2022-12-05 4.02 4.02 4.02 4.02 0.0M
2022-12-02 3.98 3.98 3.98 3.98 0.0M
2022-12-01 3.98 3.98 3.98 3.98 0.0M
2022-11-30 4.10 4.10 4.10 4.10 0.0M
2022-11-29 4.10 4.28 4.10 4.28 0.0M
2022-11-28 3.98 3.98 3.98 3.98 0.0M
2022-11-25 4.12 4.12 4.12 4.12 0.0M
2022-11-24 4.12 4.12 4.12 4.12 0.0M
2022-11-23 4.12 4.12 4.12 4.12 0.0M
2022-11-22 4.12 4.12 3.98 3.98 0.0M
2022-11-21 4.10 4.10 4.10 4.10 0.0M
2022-11-18 4.10 4.10 4.10 4.10 0.0M
2022-11-17 4.12 4.12 4.12 4.12 0.0M
2022-11-16 4.12 4.12 4.12 4.12 0.0M
2022-11-15 4.10 4.10 4.10 4.10 0.0M
2022-11-14 4.12 4.12 4.12 4.12 0.0M
2022-11-11 4.10 4.10 4.10 4.10 0.0M
2022-11-10 4.10 4.10 4.10 4.10 0.0M
2022-11-09 4.10 4.10 4.10 4.10 0.0M
2022-11-08 4.12 4.12 4.12 4.12 0.0M
2022-11-07 4.12 4.12 4.12 4.12 0.0M
2022-11-04 4.10 4.10 4.10 4.10 0.0M
2022-11-03 4.16 4.16 4.16 4.16 0.0M
2022-11-02 4.10 4.10 4.10 4.10 0.0M
2022-11-01 4.12 4.12 4.12 4.12 0.0M
2022-10-31 4.10 4.10 4.10 4.10 0.0M
2022-10-28 4.10 4.10 4.10 4.10 0.0M
2022-10-27 3.98 4.34 3.98 4.34 0.0M
2022-10-26 3.98 3.98 3.98 3.98 0.0M
2022-10-25 4.02 4.02 4.02 4.02 0.0M
2022-10-24 4.00 4.00 4.00 4.00 0.0M
2022-10-21 3.98 3.98 3.98 3.98 0.0M
2022-10-19 3.98 3.98 3.98 3.98 0.0M
2022-10-18 3.98 3.98 3.98 3.98 0.0M
2022-10-17 3.98 3.98 3.98 3.98 0.0M
2022-10-14 4.02 4.02 4.02 4.02 0.0M
2022-10-13 4.02 4.02 4.02 4.02 0.0M
2022-10-12 3.98 3.98 3.98 3.98 0.0M
2022-10-11 4.12 4.12 4.12 4.12 0.0M
2022-10-10 4.08 4.08 4.08 4.08 0.0M
2022-10-06 4.06 4.06 4.06 4.06 0.0M
2022-10-05 4.06 4.06 4.06 4.06 0.0M
2022-10-04 4.06 4.06 4.06 4.06 0.0M
2022-10-03 4.06 4.06 4.06 4.06 0.0M
2022-09-30 4.16 4.16 4.06 4.06 0.0M
2022-09-29 4.16 4.16 4.16 4.16 0.0M
2022-09-28 4.20 4.20 4.20 4.20 0.0M
2022-09-27 4.26 4.26 4.26 4.26 0.0M
2022-09-26 4.26 4.26 4.26 4.26 0.0M
2022-09-23 4.26 4.26 4.26 4.26 0.0M
2022-09-22 4.26 4.26 4.26 4.26 0.0M
2022-09-21 4.26 4.26 4.26 4.26 0.0M
2022-09-20 4.26 4.26 4.26 4.26 0.0M
2022-09-19 4.26 4.26 4.26 4.26 0.0M
2022-09-16 4.26 4.26 4.26 4.26 0.0M
2022-09-14 4.26 4.26 4.26 4.26 0.0M
2022-09-13 4.26 4.26 4.26 4.26 0.0M
2022-09-12 4.26 4.26 4.26 4.26 0.0M
2022-09-09 4.26 4.26 4.26 4.26 0.0M
2022-09-08 4.26 4.26 4.26 4.26 0.0M
2022-09-07 4.26 4.26 4.26 4.26 0.0M
2022-09-06 4.26 4.26 4.26 4.26 0.0M
2022-09-05 4.26 4.26 4.26 4.26 0.0M
2022-09-02 4.26 4.26 4.26 4.26 0.0M
2022-09-01 4.26 4.26 4.26 4.26 0.0M
2022-08-31 4.24 4.24 4.24 4.24 0.0M
2022-08-30 4.30 4.30 4.30 4.30 0.0M
2022-08-29 4.12 4.12 4.12 4.12 0.0M
2022-08-26 4.20 4.20 4.20 4.20 0.0M
2022-08-25 4.30 4.30 4.30 4.30 0.0M
2022-08-24 4.12 4.12 4.12 4.12 0.0M
2022-08-23 4.22 4.22 4.22 4.22 0.0M
2022-08-22 4.12 4.12 4.12 4.12 0.0M
2022-08-19 4.22 4.22 4.22 4.22 0.0M
2022-08-18 4.12 4.12 4.12 4.12 0.0M
2022-08-17 4.20 4.20 4.20 4.20 0.0M
2022-08-16 4.12 4.12 4.12 4.12 0.0M
2022-08-15 4.20 4.20 4.20 4.20 0.0M
2022-08-12 4.20 4.30 4.20 4.30 0.0M
2022-08-11 4.20 4.30 4.20 4.30 0.0M
2022-08-10 4.20 4.30 4.20 4.30 0.0M
2022-08-09 4.12 4.12 4.12 4.12 0.0M
2022-08-08 4.20 4.20 4.20 4.20 0.0M
2022-08-05 4.30 4.30 4.30 4.30 0.0M
2022-08-04 4.12 4.12 4.12 4.12 0.0M
2022-08-03 4.22 4.22 4.22 4.22 0.0M
2022-08-02 4.32 4.32 4.32 4.32 0.0M
2022-08-01 4.40 4.40 4.40 4.40 0.0M
2022-07-29 4.32 4.50 4.32 4.50 0.0M
2022-07-28 4.40 4.40 4.40 4.40 0.0M
2022-07-27 4.40 4.50 4.40 4.40 0.0M
2022-07-26 4.40 4.70 4.40 4.70 0.0M
2022-07-25 4.40 4.40 4.40 4.40 0.0M
2022-07-22 4.40 4.40 4.40 4.40 0.0M
2022-07-21 4.50 4.50 4.50 4.50 0.0M
2022-07-20 4.50 4.60 4.50 4.60 0.0M
2022-07-19 4.32 4.60 4.32 4.60 0.0M
2022-07-18 4.28 4.28 4.28 4.28 0.0M
2022-07-15 4.32 4.32 4.32 4.32 0.0M
2022-07-14 4.28 4.42 4.28 4.42 0.0M
2022-07-13 4.28 4.28 4.28 4.28 0.0M
2022-07-12 4.28 4.28 4.28 4.28 0.0M
2022-07-11 4.28 4.28 4.28 4.28 0.0M
2022-07-08 4.28 4.28 4.28 4.28 0.0M
2022-07-07 4.28 4.38 4.28 4.30 0.0M
2022-07-06 4.28 4.28 4.28 4.28 0.0M
2022-07-05 4.32 4.32 4.32 4.32 0.0M
2022-07-04 4.42 4.42 4.42 4.42 0.0M
2022-07-01 4.22 4.32 4.22 4.32 0.0M
2022-06-30 4.32 4.32 4.32 4.32 0.0M
2022-06-29 4.32 4.32 4.32 4.32 0.0M
2022-06-28 4.32 4.32 4.32 4.32 0.0M
2022-06-27 4.32 4.32 4.32 4.32 0.0M
2022-06-24 4.30 4.40 4.30 4.40 0.0M
2022-06-23 4.30 4.30 4.30 4.30 0.0M
2022-06-22 4.34 4.34 4.34 4.34 0.0M
2022-06-21 4.34 4.44 4.34 4.44 0.0M
2022-06-20 4.34 4.34 4.34 4.34 0.0M
2022-06-17 4.34 4.34 4.34 4.34 0.0M
2022-06-16 4.42 4.42 4.42 4.42 0.0M
2022-06-15 4.52 4.52 4.52 4.52 0.0M
2022-06-14 4.62 4.62 4.62 4.62 0.0M
2022-06-13 4.62 4.72 4.62 4.72 0.0M
2022-06-10 4.60 4.72 4.60 4.72 0.0M
2022-06-09 4.82 4.82 4.82 4.82 0.0M
2022-06-08 4.92 4.92 4.92 4.92 0.0M
2022-06-07 4.44 5.00 4.44 5.00 0.0M
2022-06-06 4.44 4.44 4.44 4.44 0.0M
2022-06-03 4.44 4.44 4.44 4.44 0.0M
2022-06-02 4.34 4.34 4.34 4.34 0.0M
2022-06-01 4.34 4.44 4.34 4.44 0.0M
2022-05-31 4.34 4.44 4.34 4.44 0.0M
2022-05-30 4.32 4.32 4.32 4.32 0.0M
2022-05-27 4.42 4.42 4.42 4.42 0.0M
2022-05-26 4.42 4.52 4.42 4.52 0.0M
2022-05-25 4.52 4.52 4.52 4.52 0.0M
2022-05-24 4.62 4.62 4.52 4.52 0.0M
2022-05-23 4.60 4.72 4.60 4.72 0.0M
2022-05-20 4.70 4.70 4.70 4.70 0.0M
2022-05-19 4.32 4.32 4.32 4.32 0.0M
2022-05-18 4.32 4.42 4.32 4.42 0.0M
2022-05-17 4.30 4.40 4.30 4.40 0.0M
2022-05-16 4.32 4.32 4.32 4.32 0.0M
2022-05-13 4.32 4.32 4.32 4.32 0.0M
2022-05-12 4.32 4.42 4.32 4.42 0.0M
2022-05-11 4.42 4.42 4.42 4.42 0.0M
2022-05-10 4.40 4.40 4.32 4.32 0.0M
2022-05-09 4.50 4.50 4.50 4.50 0.0M
2022-05-06 4.50 4.60 4.50 4.60 0.0M
2022-05-05 4.50 4.60 4.50 4.60 0.0M
2022-05-04 4.60 4.60 4.60 4.60 0.0M
2022-05-03 4.68 4.70 4.68 4.70 0.0M
2022-05-02 4.50 4.70 4.50 4.70 0.0M
2022-04-29 4.30 4.60 4.30 4.60 0.0M
2022-04-28 4.28 4.28 4.28 4.28 0.0M
2022-04-27 4.28 4.28 4.28 4.28 0.0M
2022-04-26 4.28 4.28 4.28 4.28 0.0M
2022-04-25 4.28 4.28 4.28 4.28 0.0M
2022-04-22 4.28 4.28 4.28 4.28 0.0M
2022-04-21 4.28 4.38 4.28 4.38 0.0M
2022-04-20 4.28 4.28 4.28 4.28 0.0M
2022-04-19 4.32 4.32 4.32 4.32 0.0M
2022-04-14 4.28 4.40 4.28 4.40 0.0M
2022-04-13 4.28 4.38 4.28 4.38 0.0M
2022-04-12 4.28 4.28 4.28 4.28 0.0M
2022-04-11 4.28 4.28 4.28 4.28 0.0M
2022-04-08 4.28 4.28 4.28 4.28 0.0M
2022-04-07 4.28 4.28 4.28 4.28 0.0M
2022-04-06 4.28 4.28 4.28 4.28 0.0M
2022-04-05 4.32 4.32 4.32 4.32 0.0M
2022-04-04 4.32 4.32 4.32 4.32 0.0M
2022-04-01 4.42 4.42 4.42 4.42 0.0M
2022-03-31 4.42 4.42 4.42 4.42 0.0M
2022-03-30 4.42 4.42 4.42 4.42 0.0M
2022-03-29 4.52 4.52 4.52 4.52 0.0M
2022-03-28 4.42 4.42 4.42 4.42 0.0M
2022-03-25 4.42 4.42 4.42 4.42 0.0M
2022-03-24 4.42 4.42 4.42 4.42 0.0M
2022-03-23 4.52 4.52 4.52 4.52 0.0M
2022-03-22 4.62 4.62 4.62 4.62 0.0M
2022-03-21 4.72 4.72 4.72 4.72 0.0M
2022-03-18 4.82 4.82 4.82 4.82 0.0M
2022-03-17 4.38 4.90 4.38 4.90 0.0M
2022-03-16 4.48 4.48 4.48 4.48 0.0M
2022-03-15 4.28 4.60 4.28 4.60 0.0M
2022-03-14 4.28 4.28 4.28 4.28 0.0M
2022-03-11 4.28 4.38 4.28 4.38 0.0M
2022-03-10 4.28 4.28 4.28 4.28 0.0M
2022-03-09 4.28 4.28 4.28 4.28 0.0M
2022-03-08 4.28 4.28 4.28 4.28 0.0M
2022-03-07 4.30 4.30 4.30 4.30 0.0M
2022-03-04 4.32 4.42 4.32 4.42 0.0M
2022-03-03 4.32 4.32 4.32 4.32 0.0M
2022-03-02 4.32 4.42 4.32 4.42 0.0M
2022-03-01 4.36 4.36 4.36 4.36 0.0M
2022-02-28 4.46 4.46 4.46 4.46 0.0M
2022-02-25 4.46 4.46 4.46 4.46 0.0M
2022-02-24 4.44 4.44 4.44 4.44 0.0M
2022-02-23 4.64 4.64 4.64 4.64 0.0M
2022-02-22 4.64 4.64 4.64 4.64 0.0M
2022-02-21 4.64 4.64 4.64 4.64 0.0M
2022-02-18 4.64 4.64 4.64 4.64 0.0M
2022-02-17 4.64 4.64 4.64 4.64 0.0M
2022-02-16 4.64 4.64 4.64 4.64 0.0M
2022-02-15 4.64 4.64 4.64 4.64 0.0M
2022-02-14 4.64 4.64 4.64 4.64 0.0M
2022-02-11 4.64 4.64 4.64 4.64 0.0M
2022-02-10 4.66 4.66 4.66 4.66 0.0M
2022-02-09 4.76 4.76 4.76 4.76 0.0M
2022-02-08 4.86 4.86 4.86 4.86 0.0M
2022-02-07 4.96 4.96 4.96 4.96 0.0M
2022-02-04 4.76 5.10 4.76 5.10 0.0M
2022-02-03 4.96 4.96 4.86 4.86 0.0M
2022-02-02 4.50 5.10 4.50 5.10 0.0M
2022-02-01 4.50 4.50 4.50 4.50 0.0M
2022-01-31 4.50 4.60 4.50 4.60 0.0M
2022-01-28 4.56 4.56 4.56 4.56 0.0M
2022-01-27 4.56 4.56 4.56 4.56 0.0M
2022-01-26 4.56 4.56 4.56 4.56 0.0M
2022-01-25 4.56 4.56 4.56 4.56 0.0M
2022-01-24 4.66 4.66 4.66 4.66 0.0M
2022-01-21 4.66 4.66 4.66 4.66 0.0M
2022-01-20 4.66 4.66 4.66 4.66 0.0M
2022-01-19 4.66 4.66 4.66 4.66 0.0M
2022-01-18 4.66 4.66 4.66 4.66 0.0M
2022-01-17 4.66 4.66 4.66 4.66 0.0M
2022-01-14 4.76 4.76 4.76 4.76 0.0M
2022-01-13 4.86 4.86 4.86 4.86 0.0M
2022-01-12 4.96 4.96 4.96 4.96 0.0M
2022-01-11 4.56 5.10 4.56 5.10 0.0M
2022-01-10 4.66 4.66 4.66 4.66 0.0M
2022-01-07 4.56 4.56 4.56 4.56 0.0M
2022-01-06 4.66 4.66 4.66 4.66 0.0M
2022-01-05 4.76 4.76 4.76 4.76 0.0M
2022-01-04 4.66 4.66 4.66 4.66 0.0M
2022-01-03 4.64 4.76 4.64 4.76 0.0M