Singapore markets closed

INTEL CORP (INL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
34.62-1.44 (-4.01%)
At close: 07:00PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202235.3135.7234.6234.6234.6250
30 Jun 202235.3136.0635.1936.0636.0620
29 Jun 202235.9936.0335.8235.8235.8214
28 Jun 202236.4636.8836.0636.3836.3815
27 Jun 202236.5936.7836.4936.5536.55600
24 Jun 202235.6336.4735.6236.4736.47-
23 Jun 202235.1935.8935.1935.2135.21-
22 Jun 202235.4735.5335.2635.5335.53-
21 Jun 202235.7135.9235.4035.7835.78-
20 Jun 202235.2935.4035.2435.3735.37-
17 Jun 202235.6735.8835.0335.0335.0355
16 Jun 202236.7436.7535.4635.4635.46200
15 Jun 202236.4437.0636.3836.9636.96-
14 Jun 202236.6936.7436.2836.4136.41-
13 Jun 202236.7336.7636.3936.5136.5160
10 Jun 202237.7938.0137.3637.3637.36100
09 Jun 202238.4938.6038.2238.4038.40-
08 Jun 202240.3540.4038.4538.4538.4554
07 Jun 202240.2440.4940.2440.4340.43-
06 Jun 202240.7240.9040.4940.7440.74-
03 Jun 202241.5441.5440.7840.7840.7825
02 Jun 202241.3941.5441.1941.3241.32101
01 Jun 202241.4941.6941.0441.1641.16-
31 May 202241.6341.6741.3041.6041.60500
30 May 202242.0042.1341.6341.6741.672,179
27 May 202240.1940.8339.7440.8340.83-
26 May 202239.2440.1939.2440.1940.19-
25 May 202239.1939.4438.9938.9938.993
24 May 202238.8738.9238.4038.5838.58-
23 May 202239.7439.7438.9639.1739.175
20 May 202240.0440.3238.4138.4938.49100
19 May 202240.2640.2639.7239.7439.74-
18 May 202241.9041.9440.8340.8340.83-
17 May 202241.6041.9341.3341.8041.80150
16 May 202241.8141.8141.2641.2641.26-
13 May 202241.5942.0541.4941.7541.75235
12 May 202240.7240.9640.5040.9640.967
11 May 202241.6542.2840.8940.8940.89-
10 May 202241.0841.8641.0841.8641.8650
09 May 202241.8041.8040.8340.8340.83410
06 May 202242.3142.4541.8941.9441.94100
05 May 202243.6543.6543.1543.2343.23-
05 May 20220.365 Dividend
04 May 202242.7842.8142.5142.8142.45-
03 May 202242.7242.8442.3642.3642.001
02 May 202241.7641.8141.2441.8141.46507
29 Apr 202243.0443.1541.6541.6541.291,000
28 Apr 202242.9944.4442.9944.4444.07-
27 Apr 202242.8543.4642.8543.1342.76250
26 Apr 202243.6943.9943.0643.0642.7040
25 Apr 202243.0343.6242.9043.5143.14250
22 Apr 202243.6543.8843.6543.7143.33-
21 Apr 202244.4144.6144.2044.2343.854
20 Apr 202243.9944.7143.9944.4944.12-
19 Apr 202243.2444.1942.9944.1343.75-
14 Apr 202243.1243.2542.4242.4742.1118
13 Apr 202243.2043.2142.9642.9642.59100
12 Apr 202242.6043.8542.6043.8543.47-
11 Apr 202243.1343.2242.7743.2142.84-
08 Apr 202243.7943.8543.4543.4543.08-
07 Apr 202243.5443.9242.9743.0242.6511
06 Apr 202244.3144.3143.3143.3142.95-
05 Apr 202244.7544.9244.3144.5144.1415
04 Apr 202243.6944.5943.6944.5944.212
01 Apr 202244.9345.1942.9343.2842.92450
31 Mar 202246.2046.5345.1345.1344.75-
30 Mar 202246.8846.9146.5046.5046.1082
29 Mar 202246.7246.7846.3546.3845.98150
28 Mar 202247.1947.2246.2846.2845.896
25 Mar 202246.6047.1146.4947.1146.7125
24 Mar 202244.0346.5844.0346.5846.19-
23 Mar 202243.8144.2543.6544.1543.77-
22 Mar 202243.1343.9243.0843.9243.5553
21 Mar 202243.1043.2842.6942.9242.55-
18 Mar 202242.2942.9442.2942.9442.57129
17 Mar 202242.5642.5641.7442.2441.8880
16 Mar 202241.4442.1341.2441.4341.081,386
15 Mar 202240.2941.0340.1541.0340.68235
14 Mar 202242.0342.2240.4240.4240.08-
11 Mar 202242.4742.6042.3842.6042.23-
10 Mar 202243.0143.0242.1342.1341.78-
09 Mar 202243.8844.0542.9642.9642.59500
08 Mar 202243.4444.2643.1244.2643.88-
07 Mar 202243.6044.3543.1444.1543.77130
04 Mar 202243.0643.5842.8143.5843.20511
03 Mar 202242.8143.8142.8143.8143.4460
02 Mar 202242.0643.7642.0643.7643.39-
01 Mar 202242.4942.5141.8141.8141.4628
28 Feb 202241.8742.4741.8742.0541.69-
25 Feb 202241.4542.0741.1942.0741.711,009
24 Feb 202238.7940.5438.4940.3239.98215
23 Feb 202239.6540.1039.6239.9039.56-
22 Feb 202238.2439.4638.2439.0338.70309
21 Feb 202239.9840.0038.7638.7638.42219
18 Feb 202241.6941.7939.3239.3338.99265
17 Feb 202242.1042.2541.9842.1941.83-
16 Feb 202242.5242.7141.9341.9341.5740
15 Feb 202242.0142.4942.0142.4042.04-
14 Feb 202242.0142.3641.7442.0841.7244
11 Feb 202242.7542.9242.5142.5142.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...