Yahoo

Mail

Singapore markets close in 36 minutes

Straits Times Index
3,300.82
-2.37(-0.07%)
Nikkei
38,835.10
+599.03(+1.57%)
Hang Seng
18,479.37
-98.93(-0.53%)
FTSE 100
8,288.03
+74.54(+0.91%)
Bitcoin USD
63,967.20
-892.49(-1.38%)
CMC Crypto 200
1,319.88
-45.24(-3.31%)

Intel Corp (INL.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

28.75

-0.04

(-0.14%)

As of 08:08AM CEST. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	28.75	28.75	28.75	28.75	28.75	270
06 May 2024	28.80	28.80	28.77	28.79	28.79	270
06 May 2024	0.125 Dividend
03 May 2024	28.52	28.63	28.52	28.63	28.50	310
02 May 2024	28.70	28.73	28.43	28.43	28.31	88
30 Apr 2024	29.33	29.33	28.88	28.97	28.84	76
29 Apr 2024	30.00	30.00	30.00	30.00	29.86	100
26 Apr 2024	30.10	30.29	30.00	30.00	29.87	37
25 Apr 2024	31.96	32.79	31.96	32.79	32.65	3
24 Apr 2024	32.21	32.35	32.21	32.35	32.21	100
23 Apr 2024	32.19	32.19	32.19	32.19	32.05	-
22 Apr 2024	32.06	32.06	32.06	32.06	31.92	-
19 Apr 2024	32.58	32.58	32.58	32.58	32.44	31
18 Apr 2024	33.43	33.43	33.28	33.28	33.13	70
17 Apr 2024	34.28	34.28	33.36	33.36	33.21	907
16 Apr 2024	34.07	34.21	34.07	34.21	34.06	25
15 Apr 2024	33.55	33.74	33.55	33.74	33.60	21
12 Apr 2024	35.06	35.06	34.50	34.50	34.35	22
11 Apr 2024	34.56	35.06	34.56	35.06	34.91	400
10 Apr 2024	35.50	35.50	35.43	35.43	35.28	60
09 Apr 2024	34.91	35.12	34.91	35.12	34.97	50
08 Apr 2024	35.67	35.67	35.67	35.67	35.51	2
05 Apr 2024	36.63	36.63	35.63	35.63	35.47	4
04 Apr 2024	37.22	37.34	37.22	37.34	37.18	130
03 Apr 2024	38.99	38.99	37.50	37.50	37.34	208
02 Apr 2024	41.32	41.44	41.32	41.44	41.26	131
28 Mar 2024	40.24	40.24	40.24	40.24	40.06	-
27 Mar 2024	38.78	39.04	38.78	39.04	38.87	5
26 Mar 2024	38.60	38.60	38.60	38.60	38.43	-
25 Mar 2024	38.59	38.61	38.59	38.61	38.44	134
22 Mar 2024	39.26	39.26	39.01	39.01	38.84	76
21 Mar 2024	39.29	39.29	39.19	39.19	39.02	41
20 Mar 2024	38.78	38.78	38.78	38.78	38.62	-
19 Mar 2024	39.21	39.21	38.78	38.78	38.61	90
18 Mar 2024	39.47	39.47	39.38	39.38	39.21	47
15 Mar 2024	39.24	39.48	39.24	39.48	39.31	145
14 Mar 2024	39.67	39.67	39.23	39.23	39.06	13
13 Mar 2024	41.15	41.15	39.97	39.97	39.79	370
12 Mar 2024	41.22	41.22	41.22	41.22	41.05	-
11 Mar 2024	40.34	40.84	39.98	40.84	40.66	154
08 Mar 2024	42.46	42.74	41.95	41.95	41.77	78
07 Mar 2024	40.90	41.90	40.90	41.90	41.72	150
06 Mar 2024	39.90	40.80	39.90	40.80	40.62	11
05 Mar 2024	41.72	41.72	41.72	41.72	41.54	-
04 Mar 2024	40.53	42.51	40.53	42.51	42.33	40
01 Mar 2024	40.00	40.54	40.00	40.54	40.36	62
29 Feb 2024	38.55	38.55	38.55	38.55	38.38	-
28 Feb 2024	39.35	39.35	39.35	39.35	39.18	-
27 Feb 2024	39.49	39.51	39.49	39.51	39.34	20
26 Feb 2024	39.82	39.82	39.82	39.82	39.65	10
23 Feb 2024	39.78	39.99	39.78	39.99	39.81	70
22 Feb 2024	41.00	41.00	40.09	40.09	39.91	30
21 Feb 2024	41.15	41.15	40.20	40.20	40.02	40
20 Feb 2024	40.73	40.73	40.60	40.60	40.42	500
19 Feb 2024	40.74	40.74	40.74	40.74	40.57	15
16 Feb 2024	40.99	40.99	40.99	40.99	40.81	-
15 Feb 2024	41.28	41.56	41.28	41.56	41.38	20
14 Feb 2024	40.40	40.84	40.40	40.84	40.66	102
13 Feb 2024	40.92	40.92	40.92	40.92	40.74	200
12 Feb 2024	40.09	41.22	40.09	41.22	41.04	22
09 Feb 2024	39.38	40.19	39.38	40.19	40.01	37
08 Feb 2024	39.49	39.49	39.49	39.49	39.32	-
07 Feb 2024	39.64	39.64	39.64	39.64	39.47	-
06 Feb 2024	39.74	39.74	39.74	39.74	39.57	-
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.42	39.42	39.42	39.42	39.12	1
02 Feb 2024	39.40	39.49	39.03	39.49	39.19	35
01 Feb 2024	39.90	40.13	39.35	39.35	39.06	148
31 Jan 2024	39.31	40.01	39.18	40.01	39.71	250
30 Jan 2024	40.54	40.54	40.54	40.54	40.24	-
29 Jan 2024	40.53	40.70	40.53	40.70	40.39	112
26 Jan 2024	40.00	40.47	40.00	40.47	40.17	155
25 Jan 2024	45.60	46.01	45.30	45.30	44.96	300
24 Jan 2024	45.30	45.30	45.30	45.30	44.96	-
23 Jan 2024	44.28	44.47	44.28	44.47	44.14	7
22 Jan 2024	44.54	44.54	44.54	44.54	44.20	-
19 Jan 2024	43.22	43.44	43.22	43.44	43.12	200
18 Jan 2024	42.14	43.45	42.14	42.84	42.52	1,417
17 Jan 2024	43.12	43.12	42.35	42.35	42.03	50
16 Jan 2024	42.69	42.97	42.69	42.97	42.65	14
15 Jan 2024	42.85	43.06	42.85	43.06	42.73	30
12 Jan 2024	43.20	43.20	43.02	43.02	42.70	1
11 Jan 2024	43.40	43.40	43.40	43.40	43.07	-
10 Jan 2024	43.99	44.14	43.33	43.33	43.00	43
09 Jan 2024	44.15	44.15	44.15	44.15	43.82	-
08 Jan 2024	42.80	42.80	42.80	42.80	42.48	180
05 Jan 2024	42.79	42.79	42.79	42.79	42.47	-
04 Jan 2024	43.04	43.04	43.04	43.04	42.72	-
03 Jan 2024	43.65	43.65	43.00	43.13	42.81	168
02 Jan 2024	45.42	45.42	44.69	44.69	44.35	120
29 Dec 2023	45.42	45.68	45.42	45.68	45.34	11
28 Dec 2023	45.79	45.79	45.46	45.46	45.12	880
27 Dec 2023	45.55	45.97	45.55	45.64	45.30	1,080
22 Dec 2023	42.60	42.63	42.60	42.63	42.31	2
21 Dec 2023	41.94	41.94	41.94	41.94	41.63	-
20 Dec 2023	42.47	42.47	42.34	42.34	42.02	10
19 Dec 2023	41.65	41.65	41.65	41.65	41.34	-
18 Dec 2023	42.29	42.29	42.29	42.29	41.97	75
15 Dec 2023	41.22	41.22	41.22	41.22	40.90	-
14 Dec 2023	41.26	41.93	41.26	41.93	41.61	529
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.82-2.37(-0.07%)

Nikkei38,835.10+599.03(+1.57%)

Hang Seng18,479.37-98.93(-0.53%)

FTSE 1008,288.03+74.54(+0.91%)

Bitcoin USD63,967.20-892.49(-1.38%)

CMC Crypto 2001,319.88-45.24(-3.31%)

Intel Corp (INL.BE)

Straits Times Index
3,300.82
-2.37(-0.07%)

Nikkei
38,835.10
+599.03(+1.57%)

Hang Seng
18,479.37
-98.93(-0.53%)

FTSE 100
8,288.03
+74.54(+0.91%)

Bitcoin USD
63,967.20
-892.49(-1.38%)

CMC Crypto 200
1,319.88
-45.24(-3.31%)