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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	27.79	28.04	27.75	28.04	28.04	1,100
28 Nov 2022	28.30	28.30	27.71	27.71	27.71	72
25 Nov 2022	28.60	28.61	28.17	28.17	28.17	35
24 Nov 2022	28.47	28.76	28.47	28.76	28.76	100
23 Nov 2022	28.84	29.03	28.44	28.44	28.44	-
22 Nov 2022	28.25	28.66	28.13	28.61	28.61	100
21 Nov 2022	29.00	29.03	28.31	28.35	28.35	180
18 Nov 2022	28.74	29.25	28.72	28.80	28.80	200
17 Nov 2022	28.61	28.77	28.25	28.77	28.77	-
16 Nov 2022	29.50	29.56	28.50	28.50	28.50	526
15 Nov 2022	29.55	29.98	29.45	29.54	29.54	100
14 Nov 2022	29.49	29.72	29.25	29.59	29.59	318
11 Nov 2022	29.25	29.54	28.15	29.54	29.54	10
10 Nov 2022	27.61	28.74	27.51	28.74	28.74	180
09 Nov 2022	28.28	28.38	27.58	27.58	27.58	504
08 Nov 2022	28.48	28.67	27.98	27.98	27.98	-
07 Nov 2022	28.50	28.50	27.90	28.17	28.17	42
04 Nov 2022	27.76	28.32	27.76	28.32	28.32	50
04 Nov 2022	0.365 Dividend
03 Nov 2022	28.00	28.42	27.87	28.11	27.75	75
02 Nov 2022	28.75	28.85	27.85	27.85	27.49	-
01 Nov 2022	28.89	28.94	28.37	28.65	28.28	1,029
31 Oct 2022	29.29	29.58	28.74	28.74	28.37	15
28 Oct 2022	27.50	28.95	27.50	28.94	28.57	-
27 Oct 2022	27.08	27.21	26.55	26.55	26.20	105
26 Oct 2022	27.00	27.33	27.00	27.01	26.66	121
25 Oct 2022	27.59	27.60	27.36	27.36	27.00	800
24 Oct 2022	27.33	27.73	27.07	27.67	27.31	642
21 Oct 2022	26.42	27.24	26.42	27.24	26.88	400
20 Oct 2022	26.59	27.30	26.43	26.66	26.31	-
19 Oct 2022	26.17	26.56	26.11	26.42	26.08	-
18 Oct 2022	27.24	27.25	25.99	25.99	25.65	10
17 Oct 2022	26.75	26.97	26.70	26.78	26.44	-
14 Oct 2022	27.19	27.32	26.72	26.91	26.56	-
13 Oct 2022	26.10	26.93	25.65	26.93	26.58	-
12 Oct 2022	25.91	26.13	25.91	26.13	25.79	280
11 Oct 2022	25.94	25.94	25.56	25.61	25.28	1,160
10 Oct 2022	26.35	26.58	25.91	26.16	25.82	300
07 Oct 2022	26.90	27.02	26.45	26.45	26.11	132
06 Oct 2022	28.05	28.05	27.70	27.70	27.34	-
05 Oct 2022	27.69	28.00	27.50	28.00	27.64	117
04 Oct 2022	27.67	27.89	27.56	27.63	27.27	354
03 Oct 2022	26.38	27.43	26.28	27.37	27.01	131
30 Sept 2022	26.79	27.10	26.42	26.42	26.08	30
29 Sept 2022	27.90	27.90	26.81	26.81	26.46	-
28 Sept 2022	27.95	28.04	27.67	27.67	27.31	-
27 Sept 2022	28.08	28.41	27.82	28.06	27.70	350
26 Sept 2022	28.37	28.58	28.13	28.22	27.85	-
23 Sept 2022	28.52	28.60	28.08	28.16	27.79	-
22 Sept 2022	28.73	28.95	28.60	28.63	28.26	-
21 Sept 2022	29.07	29.58	28.98	29.58	29.20	-
20 Sept 2022	29.43	29.43	28.89	29.01	28.63	-
19 Sept 2022	29.31	29.31	28.98	29.21	28.83	162
16 Sept 2022	28.56	29.25	28.51	29.25	28.87	65
15 Sept 2022	29.32	29.39	28.81	28.89	28.51	50
14 Sept 2022	29.39	29.53	29.20	29.20	28.82	100
13 Sept 2022	31.17	31.29	29.75	29.75	29.36	154
12 Sept 2022	31.35	31.38	31.00	31.04	30.64	160
09 Sept 2022	30.70	31.24	30.60	31.20	30.80	380
08 Sept 2022	30.64	30.73	30.42	30.64	30.24	-
07 Sept 2022	30.66	30.76	30.36	30.76	30.37	235
06 Sept 2022	31.34	31.72	30.70	30.70	30.31	20
05 Sept 2022	31.59	31.61	31.37	31.58	31.17	150
02 Sept 2022	31.74	32.12	31.29	31.41	31.00	-
01 Sept 2022	31.30	31.83	31.27	31.83	31.42	200
31 Aug 2022	32.28	32.45	31.63	31.95	31.54	-
30 Aug 2022	33.00	33.17	32.18	32.18	31.76	30
29 Aug 2022	33.40	33.54	32.99	33.03	32.61	120
26 Aug 2022	34.60	34.67	33.60	33.60	33.16	-
25 Aug 2022	33.82	34.83	33.82	34.81	34.35	-
24 Aug 2022	34.13	34.24	33.81	33.94	33.49	40
23 Aug 2022	34.01	34.22	33.99	34.08	33.64	320
22 Aug 2022	35.12	35.12	34.03	34.03	33.58	240
19 Aug 2022	35.78	35.78	35.16	35.26	34.80	28
18 Aug 2022	35.08	35.88	34.99	35.83	35.36	100
17 Aug 2022	35.50	35.50	34.82	35.12	34.66	-
16 Aug 2022	35.76	35.83	35.26	35.63	35.16	500
15 Aug 2022	35.24	35.76	35.15	35.76	35.29	365
12 Aug 2022	34.55	34.99	34.55	34.99	34.54	40
11 Aug 2022	34.35	34.80	34.24	34.49	34.04	-
10 Aug 2022	33.80	34.37	33.56	34.25	33.81	141
09 Aug 2022	34.69	34.69	33.70	33.85	33.41	50
08 Aug 2022	34.85	34.94	34.65	34.76	34.31	300
05 Aug 2022	34.90	34.95	34.60	34.73	34.28	230
04 Aug 2022	35.60	35.70	34.60	34.71	34.26	70
04 Aug 2022	0.365 Dividend
03 Aug 2022	35.46	35.90	34.89	35.90	35.08	20
02 Aug 2022	36.03	36.03	35.46	35.46	34.64	243
01 Aug 2022	35.50	36.39	35.17	36.01	35.18	101
29 Jul 2022	35.79	35.79	34.57	35.71	34.88	335
28 Jul 2022	39.19	39.42	38.90	38.90	38.01	228
27 Jul 2022	38.28	39.38	38.28	39.38	38.47	26
26 Jul 2022	38.22	38.91	38.18	38.42	37.53	-
25 Jul 2022	38.33	38.58	37.88	38.29	37.41	-
22 Jul 2022	39.10	39.71	38.22	38.22	37.35	20
21 Jul 2022	39.49	39.85	39.45	39.69	38.78	30
20 Jul 2022	39.69	39.87	39.10	39.87	38.95	285
19 Jul 2022	38.22	39.58	37.90	39.33	38.43	-
18 Jul 2022	38.40	38.67	38.01	38.01	37.14	13
15 Jul 2022	37.88	38.12	37.65	38.12	37.24	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,276.36+36.30(+1.12%)

S&P 5003,967.13+3.19(+0.08%)

Dow33,851.75+2.29(+0.01%)

Nasdaq11,055.80+6.30(+0.06%)

BTC-USD16,387.02+180.66(+1.11%)

CMC Crypto 200387.11-1.61(-0.41%)

Intel Corp (INL.DU)

Straits Times Index
3,276.36
+36.30(+1.12%)

S&P 500
3,967.13
+3.19(+0.08%)

Dow
33,851.75
+2.29(+0.01%)

Nasdaq
11,055.80
+6.30(+0.06%)

BTC-USD
16,387.02
+180.66(+1.11%)

CMC Crypto 200
387.11
-1.61(-0.41%)