Singapore markets closed

INTEL CORP (INL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
34.76+0.03 (+0.09%)
At close: 09:50PM CEST
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202234.8534.9434.6534.7634.76300
05 Aug 202234.9034.9534.6034.7334.73230
04 Aug 202235.6035.7034.6034.7134.7170
04 Aug 20220.365 Dividend
03 Aug 202235.4635.9034.8935.9035.5420
02 Aug 202236.0336.0335.4635.4635.10243
01 Aug 202235.5036.3935.1736.0135.64101
29 Jul 202235.7935.7934.5735.7135.34335
28 Jul 202239.1939.4238.9038.9038.51228
27 Jul 202238.2839.3838.2839.3838.9726
26 Jul 202238.2238.9138.1838.4238.02-
25 Jul 202238.3338.5837.8838.2937.90-
22 Jul 202239.1039.7138.2238.2237.8420
21 Jul 202239.4939.8539.4539.6939.2930
20 Jul 202239.6939.8739.1039.8739.46285
19 Jul 202238.2239.5837.9039.3338.94-
18 Jul 202238.4038.6738.0138.0137.6313
15 Jul 202237.8838.1237.6538.1237.73-
14 Jul 202236.9237.5036.7237.4937.11-
13 Jul 202237.0137.1636.6637.0336.65-
12 Jul 202236.9037.2236.9036.9936.61100
11 Jul 202236.9937.2936.9236.9236.55-
08 Jul 202237.1437.6237.0037.0436.67-
07 Jul 202236.4937.4936.4937.4937.11-
06 Jul 202235.6036.1335.6036.1335.765
05 Jul 202234.9335.2834.8135.2834.93-
04 Jul 202234.7134.8134.5934.7034.35600
01 Jul 202235.3135.7234.6234.6234.2650
30 Jun 202235.3136.0635.1936.0635.6920
29 Jun 202235.9936.0335.8235.8235.4614
28 Jun 202236.4636.8836.0636.3836.0115
27 Jun 202236.5936.7836.4936.5536.18600
24 Jun 202235.6336.4735.6236.4736.10-
23 Jun 202235.1935.8935.1935.2134.85-
22 Jun 202235.4735.5335.2635.5335.17-
21 Jun 202235.7135.9235.4035.7835.42-
20 Jun 202235.2935.4035.2435.3735.01-
17 Jun 202235.6735.8835.0335.0334.6755
16 Jun 202236.7436.7535.4635.4635.09200
15 Jun 202236.4437.0636.3836.9636.58-
14 Jun 202236.6936.7436.2836.4136.04-
13 Jun 202236.7336.7636.3936.5136.1460
10 Jun 202237.7938.0137.3637.3636.98100
09 Jun 202238.4938.6038.2238.4038.00-
08 Jun 202240.3540.4038.4538.4538.0654
07 Jun 202240.2440.4940.2440.4340.02-
06 Jun 202240.7240.9040.4940.7440.32-
03 Jun 202241.5441.5440.7840.7840.3625
02 Jun 202241.3941.5441.1941.3240.90101
01 Jun 202241.4941.6941.0441.1640.74-
31 May 202241.6341.6741.3041.6041.18500
30 May 202242.0042.1341.6341.6741.242,179
27 May 202240.1940.8339.7440.8340.41-
26 May 202239.2440.1939.2440.1939.78-
25 May 202239.1939.4438.9938.9938.603
24 May 202238.8738.9238.4038.5838.19-
23 May 202239.7439.7438.9639.1738.785
20 May 202240.0440.3238.4138.4938.09100
19 May 202240.2640.2639.7239.7439.34-
18 May 202241.9041.9440.8340.8340.41-
17 May 202241.6041.9341.3341.8041.38150
16 May 202241.8141.8141.2641.2640.85-
13 May 202241.5942.0541.4941.7541.33235
12 May 202240.7240.9640.5040.9640.547
11 May 202241.6542.2840.8940.8940.47-
10 May 202241.0841.8641.0841.8641.4350
09 May 202241.8041.8040.8340.8340.41410
06 May 202242.3142.4541.8941.9441.51100
05 May 202243.6543.6543.1543.2342.79-
05 May 20220.365 Dividend
04 May 202242.7842.8142.5142.8142.01-
03 May 202242.7242.8442.3642.3641.571
02 May 202241.7641.8141.2441.8141.04507
29 Apr 202243.0443.1541.6541.6540.871,000
28 Apr 202242.9944.4442.9944.4443.62-
27 Apr 202242.8543.4642.8543.1342.32250
26 Apr 202243.6943.9943.0643.0642.2640
25 Apr 202243.0343.6242.9043.5142.71250
22 Apr 202243.6543.8843.6543.7142.89-
21 Apr 202244.4144.6144.2044.2343.414
20 Apr 202243.9944.7143.9944.4943.67-
19 Apr 202243.2444.1942.9944.1343.31-
14 Apr 202243.1243.2542.4242.4741.6818
13 Apr 202243.2043.2142.9642.9642.16100
12 Apr 202242.6043.8542.6043.8543.03-
11 Apr 202243.1343.2242.7743.2142.41-
08 Apr 202243.7943.8543.4543.4542.64-
07 Apr 202243.5443.9242.9743.0242.2211
06 Apr 202244.3144.3143.3143.3142.51-
05 Apr 202244.7544.9244.3144.5143.6915
04 Apr 202243.6944.5943.6944.5943.762
01 Apr 202244.9345.1942.9343.2842.48450
31 Mar 202246.2046.5345.1345.1344.30-
30 Mar 202246.8846.9146.5046.5045.6382
29 Mar 202246.7246.7846.3546.3845.52150
28 Mar 202247.1947.2246.2846.2845.426
25 Mar 202246.6047.1146.4947.1146.2325
24 Mar 202244.0346.5844.0346.5845.72-
23 Mar 202243.8144.2543.6544.1543.32-
22 Mar 202243.1343.9243.0843.9243.1053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...