Singapore markets closed

Intel Corp (INL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
28.04+0.33 (+1.19%)
As of 04:00PM CET. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202227.7928.0427.7528.0428.041,100
28 Nov 202228.3028.3027.7127.7127.7172
25 Nov 202228.6028.6128.1728.1728.1735
24 Nov 202228.4728.7628.4728.7628.76100
23 Nov 202228.8429.0328.4428.4428.44-
22 Nov 202228.2528.6628.1328.6128.61100
21 Nov 202229.0029.0328.3128.3528.35180
18 Nov 202228.7429.2528.7228.8028.80200
17 Nov 202228.6128.7728.2528.7728.77-
16 Nov 202229.5029.5628.5028.5028.50526
15 Nov 202229.5529.9829.4529.5429.54100
14 Nov 202229.4929.7229.2529.5929.59318
11 Nov 202229.2529.5428.1529.5429.5410
10 Nov 202227.6128.7427.5128.7428.74180
09 Nov 202228.2828.3827.5827.5827.58504
08 Nov 202228.4828.6727.9827.9827.98-
07 Nov 202228.5028.5027.9028.1728.1742
04 Nov 202227.7628.3227.7628.3228.3250
04 Nov 20220.365 Dividend
03 Nov 202228.0028.4227.8728.1127.7575
02 Nov 202228.7528.8527.8527.8527.49-
01 Nov 202228.8928.9428.3728.6528.281,029
31 Oct 202229.2929.5828.7428.7428.3715
28 Oct 202227.5028.9527.5028.9428.57-
27 Oct 202227.0827.2126.5526.5526.20105
26 Oct 202227.0027.3327.0027.0126.66121
25 Oct 202227.5927.6027.3627.3627.00800
24 Oct 202227.3327.7327.0727.6727.31642
21 Oct 202226.4227.2426.4227.2426.88400
20 Oct 202226.5927.3026.4326.6626.31-
19 Oct 202226.1726.5626.1126.4226.08-
18 Oct 202227.2427.2525.9925.9925.6510
17 Oct 202226.7526.9726.7026.7826.44-
14 Oct 202227.1927.3226.7226.9126.56-
13 Oct 202226.1026.9325.6526.9326.58-
12 Oct 202225.9126.1325.9126.1325.79280
11 Oct 202225.9425.9425.5625.6125.281,160
10 Oct 202226.3526.5825.9126.1625.82300
07 Oct 202226.9027.0226.4526.4526.11132
06 Oct 202228.0528.0527.7027.7027.34-
05 Oct 202227.6928.0027.5028.0027.64117
04 Oct 202227.6727.8927.5627.6327.27354
03 Oct 202226.3827.4326.2827.3727.01131
30 Sept 202226.7927.1026.4226.4226.0830
29 Sept 202227.9027.9026.8126.8126.46-
28 Sept 202227.9528.0427.6727.6727.31-
27 Sept 202228.0828.4127.8228.0627.70350
26 Sept 202228.3728.5828.1328.2227.85-
23 Sept 202228.5228.6028.0828.1627.79-
22 Sept 202228.7328.9528.6028.6328.26-
21 Sept 202229.0729.5828.9829.5829.20-
20 Sept 202229.4329.4328.8929.0128.63-
19 Sept 202229.3129.3128.9829.2128.83162
16 Sept 202228.5629.2528.5129.2528.8765
15 Sept 202229.3229.3928.8128.8928.5150
14 Sept 202229.3929.5329.2029.2028.82100
13 Sept 202231.1731.2929.7529.7529.36154
12 Sept 202231.3531.3831.0031.0430.64160
09 Sept 202230.7031.2430.6031.2030.80380
08 Sept 202230.6430.7330.4230.6430.24-
07 Sept 202230.6630.7630.3630.7630.37235
06 Sept 202231.3431.7230.7030.7030.3120
05 Sept 202231.5931.6131.3731.5831.17150
02 Sept 202231.7432.1231.2931.4131.00-
01 Sept 202231.3031.8331.2731.8331.42200
31 Aug 202232.2832.4531.6331.9531.54-
30 Aug 202233.0033.1732.1832.1831.7630
29 Aug 202233.4033.5432.9933.0332.61120
26 Aug 202234.6034.6733.6033.6033.16-
25 Aug 202233.8234.8333.8234.8134.35-
24 Aug 202234.1334.2433.8133.9433.4940
23 Aug 202234.0134.2233.9934.0833.64320
22 Aug 202235.1235.1234.0334.0333.58240
19 Aug 202235.7835.7835.1635.2634.8028
18 Aug 202235.0835.8834.9935.8335.36100
17 Aug 202235.5035.5034.8235.1234.66-
16 Aug 202235.7635.8335.2635.6335.16500
15 Aug 202235.2435.7635.1535.7635.29365
12 Aug 202234.5534.9934.5534.9934.5440
11 Aug 202234.3534.8034.2434.4934.04-
10 Aug 202233.8034.3733.5634.2533.81141
09 Aug 202234.6934.6933.7033.8533.4150
08 Aug 202234.8534.9434.6534.7634.31300
05 Aug 202234.9034.9534.6034.7334.28230
04 Aug 202235.6035.7034.6034.7134.2670
04 Aug 20220.365 Dividend
03 Aug 202235.4635.9034.8935.9035.0820
02 Aug 202236.0336.0335.4635.4634.64243
01 Aug 202235.5036.3935.1736.0135.18101
29 Jul 202235.7935.7934.5735.7134.88335
28 Jul 202239.1939.4238.9038.9038.01228
27 Jul 202238.2839.3838.2839.3838.4726
26 Jul 202238.2238.9138.1838.4237.53-
25 Jul 202238.3338.5837.8838.2937.41-
22 Jul 202239.1039.7138.2238.2237.3520
21 Jul 202239.4939.8539.4539.6938.7830
20 Jul 202239.6939.8739.1039.8738.95285
19 Jul 202238.2239.5837.9039.3338.43-
18 Jul 202238.4038.6738.0138.0137.1413
15 Jul 202237.8838.1237.6538.1237.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...