Yahoo

Mail

Singapore markets open in 1 hour 36 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,218.80
-2,109.12(-3.18%)
CMC Crypto 200
1,382.57
-41.53(-2.92%)

Intel Corp (INL.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

32.45

+0.30

(+0.92%)

At close: 07:31PM CEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	32.22	32.77	32.22	32.45	32.45	360
23 Apr 2024	32.20	32.29	32.06	32.15	32.15	105
22 Apr 2024	32.10	32.42	31.99	32.22	32.22	36
19 Apr 2024	32.54	32.62	32.49	32.54	32.54	-
18 Apr 2024	33.47	33.56	32.92	32.92	32.92	-
17 Apr 2024	34.28	34.28	33.43	33.43	33.43	250
16 Apr 2024	34.13	34.45	33.96	34.09	34.09	300
15 Apr 2024	33.55	34.08	33.50	33.89	33.89	110
12 Apr 2024	35.03	35.29	33.72	33.72	33.72	68
11 Apr 2024	34.60	34.82	34.60	34.82	34.82	-
10 Apr 2024	35.47	35.60	34.60	34.60	34.60	252
09 Apr 2024	34.94	35.08	34.51	34.97	34.97	100
08 Apr 2024	35.60	35.70	35.01	35.01	35.01	-
05 Apr 2024	36.71	36.73	35.65	35.98	35.98	664
04 Apr 2024	37.20	37.42	37.20	37.42	37.42	304
03 Apr 2024	38.87	39.08	37.65	37.65	37.65	-
02 Apr 2024	41.31	41.31	40.52	40.52	40.52	55
28 Mar 2024	40.21	41.15	40.21	40.88	40.88	25
27 Mar 2024	38.78	39.98	38.78	39.98	39.98	10
26 Mar 2024	38.60	38.88	38.60	38.75	38.75	39
25 Mar 2024	38.45	38.85	37.78	38.76	38.76	-
22 Mar 2024	39.26	39.55	39.13	39.31	39.31	150
21 Mar 2024	39.18	39.65	39.18	39.27	39.27	200
20 Mar 2024	38.78	40.09	38.26	38.76	38.76	10
19 Mar 2024	39.20	39.37	38.33	38.67	38.67	25
18 Mar 2024	39.35	39.49	39.21	39.35	39.35	75
15 Mar 2024	39.22	39.42	39.19	39.19	39.19	-
14 Mar 2024	39.67	40.07	39.24	39.38	39.38	186
13 Mar 2024	41.45	41.45	39.85	39.85	39.85	20
12 Mar 2024	41.22	41.41	41.21	41.21	41.21	-
11 Mar 2024	40.25	40.96	40.05	40.92	40.92	145
08 Mar 2024	42.46	43.04	40.38	40.38	40.38	60
07 Mar 2024	40.79	42.07	40.79	42.07	42.07	50
06 Mar 2024	39.90	41.33	39.90	41.33	41.33	-
05 Mar 2024	41.80	41.80	39.87	39.87	39.87	55
04 Mar 2024	40.51	42.53	40.51	42.40	42.40	60
01 Mar 2024	39.97	40.58	39.97	40.58	40.58	49
29 Feb 2024	38.60	39.67	38.51	39.67	39.67	20
28 Feb 2024	39.34	39.45	38.80	38.80	38.80	3
27 Feb 2024	39.50	39.69	39.26	39.26	39.26	-
26 Feb 2024	39.72	39.94	39.72	39.76	39.76	-
23 Feb 2024	39.77	40.00	39.52	39.87	39.87	10
22 Feb 2024	41.00	41.10	39.64	39.64	39.64	-
21 Feb 2024	41.14	41.14	40.37	40.37	40.37	149
20 Feb 2024	41.19	42.21	40.20	40.47	40.47	120
19 Feb 2024	40.60	40.78	40.57	40.74	40.74	-
16 Feb 2024	41.00	41.03	40.38	40.56	40.56	100
15 Feb 2024	41.27	41.65	41.27	41.48	41.48	1
14 Feb 2024	40.49	41.17	40.49	40.99	40.99	114
13 Feb 2024	40.85	40.93	40.26	40.26	40.26	17
12 Feb 2024	40.08	41.36	40.08	41.36	41.36	200
09 Feb 2024	39.40	40.20	39.40	40.11	40.11	-
08 Feb 2024	39.53	39.57	39.41	39.56	39.56	-
07 Feb 2024	39.63	39.92	39.42	39.74	39.74	50
06 Feb 2024	39.72	39.79	39.29	39.71	39.71	17
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.49	39.98	39.24	39.98	39.85	100
02 Feb 2024	39.40	39.40	38.81	39.13	39.01	-
01 Feb 2024	39.90	40.02	39.56	39.90	39.77	-
31 Jan 2024	39.32	39.76	39.02	39.76	39.64	20
30 Jan 2024	40.53	40.53	39.85	39.85	39.73	-
29 Jan 2024	40.64	40.67	39.88	39.88	39.76	12
26 Jan 2024	40.15	40.59	40.04	40.04	39.91	-
25 Jan 2024	45.60	46.33	45.44	45.44	45.29	30
24 Jan 2024	45.29	45.43	44.95	44.99	44.84	95
23 Jan 2024	44.28	44.58	44.08	44.58	44.45	3
22 Jan 2024	44.42	44.90	43.96	44.06	43.92	100
19 Jan 2024	43.24	44.33	43.16	44.33	44.19	-
18 Jan 2024	42.20	43.46	42.20	42.56	42.43	-
17 Jan 2024	43.11	43.11	42.15	42.15	42.02	150
16 Jan 2024	42.67	43.24	42.67	42.90	42.77	8
15 Jan 2024	42.99	43.01	42.63	42.85	42.72	85
12 Jan 2024	43.19	43.36	42.90	42.90	42.77	23
11 Jan 2024	43.38	43.51	43.01	43.01	42.88	-
10 Jan 2024	43.98	44.16	43.19	43.58	43.44	151
09 Jan 2024	44.19	44.23	43.87	44.13	43.99	100
08 Jan 2024	42.85	44.22	42.64	44.22	44.09	30
05 Jan 2024	42.79	43.38	42.10	43.02	42.89	10
04 Jan 2024	43.04	43.33	42.26	42.74	42.61	90
03 Jan 2024	43.74	43.74	43.15	43.15	43.02	-
02 Jan 2024	45.44	45.45	43.93	43.93	43.79	101
29 Dec 2023	45.42	45.52	45.42	45.46	45.31	-
28 Dec 2023	45.66	45.75	45.27	45.62	45.48	170
27 Dec 2023	44.79	45.80	44.79	45.55	45.41	37
22 Dec 2023	42.60	43.64	42.56	43.64	43.50	120
21 Dec 2023	41.94	42.51	41.94	42.51	42.38	110
20 Dec 2023	42.60	42.75	42.44	42.49	42.36	35
19 Dec 2023	41.62	42.38	41.52	42.38	42.25	-
18 Dec 2023	42.29	42.29	41.85	42.01	41.88	100
15 Dec 2023	41.20	42.67	41.20	42.44	42.31	50
14 Dec 2023	41.25	42.68	40.90	40.90	40.77	-
13 Dec 2023	40.85	40.93	40.56	40.56	40.43	-
12 Dec 2023	41.40	41.40	40.73	40.73	40.60	128
11 Dec 2023	39.56	41.35	39.56	41.35	41.22	-
08 Dec 2023	38.96	39.78	38.90	39.68	39.56	3
07 Dec 2023	38.20	38.87	38.16	38.87	38.74	22
06 Dec 2023	38.96	39.01	38.65	38.65	38.53	-
05 Dec 2023	38.77	38.83	38.56	38.83	38.70	40
04 Dec 2023	40.02	40.13	38.71	39.01	38.89	280
01 Dec 2023	40.81	40.86	39.65	40.22	40.09	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,218.80-2,109.12(-3.18%)

CMC Crypto 2001,382.57-41.53(-2.92%)

Intel Corp (INL.DU)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,218.80
-2,109.12(-3.18%)

CMC Crypto 200
1,382.57
-41.53(-2.92%)