Yahoo

Mail

Singapore markets close in 1 hour 37 minutes

Straits Times Index
3,279.32
-8.43(-0.26%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,655.45
+370.91(+2.15%)
FTSE 100
8,130.70
+51.84(+0.64%)
Bitcoin USD
64,394.82
+117.50(+0.18%)
CMC Crypto 200
1,388.32
-8.21(-0.59%)

Intel Corporation (INL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

30.29

-2.49

(-7.61%)

As of 08:56AM CEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	30.59	30.59	30.11	30.29	30.29	3,374
25 Apr 2024	32.10	32.78	32.10	32.78	32.78	2,933
24 Apr 2024	32.35	32.75	32.25	32.34	32.34	6,567
23 Apr 2024	32.30	32.47	32.00	32.00	32.00	4,145
22 Apr 2024	32.20	32.47	32.10	32.23	32.23	5,479
19 Apr 2024	32.40	32.78	32.00	32.53	32.53	6,934
18 Apr 2024	33.44	33.60	32.66	32.90	32.90	3,477
17 Apr 2024	34.50	34.50	33.31	33.47	33.47	5,933
16 Apr 2024	34.19	34.42	33.83	34.32	34.32	2,807
15 Apr 2024	33.50	34.35	33.46	34.08	34.08	8,903
12 Apr 2024	35.15	35.30	33.65	33.65	33.65	6,992
11 Apr 2024	34.63	35.03	34.58	34.93	34.93	3,293
10 Apr 2024	35.44	35.71	34.51	34.51	34.51	7,039
09 Apr 2024	35.04	35.35	34.40	35.22	35.22	8,444
08 Apr 2024	35.60	35.80	34.95	34.95	34.95	7,385
05 Apr 2024	36.90	37.00	35.62	35.70	35.70	7,876
04 Apr 2024	37.00	37.46	36.78	36.79	36.79	18,854
03 Apr 2024	39.30	39.30	37.25	37.28	37.28	23,997
02 Apr 2024	41.10	41.54	40.53	40.69	40.69	16,573
28 Mar 2024	40.24	41.19	40.24	40.81	40.81	11,247
27 Mar 2024	38.94	40.31	38.81	40.12	40.12	2,318
26 Mar 2024	38.70	38.86	38.47	38.78	38.78	7,056
25 Mar 2024	38.51	38.90	37.55	38.58	38.58	10,511
22 Mar 2024	39.44	39.62	39.00	39.35	39.35	4,451
21 Mar 2024	39.34	39.89	38.98	38.98	38.98	10,298
20 Mar 2024	39.07	40.28	38.20	38.90	38.90	6,307
19 Mar 2024	39.33	39.35	38.30	39.12	39.12	3,471
18 Mar 2024	39.29	39.70	39.21	39.30	39.30	5,510
15 Mar 2024	39.36	39.49	38.95	39.24	39.24	3,717
14 Mar 2024	39.72	40.01	39.00	39.31	39.31	8,453
13 Mar 2024	41.20	41.20	39.51	39.51	39.51	8,447
12 Mar 2024	41.22	41.49	40.90	41.20	41.20	4,315
11 Mar 2024	40.45	41.09	39.95	41.09	41.09	11,518
08 Mar 2024	42.58	43.10	40.35	40.42	40.42	16,576
07 Mar 2024	40.96	42.35	40.86	42.02	42.02	11,570
06 Mar 2024	39.98	41.10	39.96	40.65	40.65	8,561
05 Mar 2024	41.99	41.99	39.56	39.56	39.56	8,452
04 Mar 2024	40.51	42.71	40.42	42.12	42.12	14,706
01 Mar 2024	39.94	40.67	39.80	40.60	40.60	10,064
29 Feb 2024	38.50	39.63	38.37	39.63	39.63	3,357
28 Feb 2024	39.42	39.55	38.81	38.84	38.84	6,224
27 Feb 2024	39.70	39.86	39.20	39.40	39.40	6,110
26 Feb 2024	40.08	40.20	39.56	39.77	39.77	5,098
23 Feb 2024	39.90	40.20	39.56	39.87	39.87	10,831
22 Feb 2024	40.98	41.45	39.47	39.80	39.80	17,306
21 Feb 2024	41.28	41.29	39.83	39.92	39.92	1,727
20 Feb 2024	41.28	42.26	40.28	41.03	41.03	15,997
19 Feb 2024	40.79	40.97	40.53	40.85	40.85	3,670
16 Feb 2024	41.10	41.14	40.28	40.58	40.58	7,766
15 Feb 2024	41.46	41.92	40.93	40.93	40.93	8,153
14 Feb 2024	40.50	41.10	40.50	41.08	41.08	10,295
13 Feb 2024	41.00	41.02	40.06	40.15	40.15	11,376
12 Feb 2024	40.10	41.69	40.10	41.13	41.13	13,556
09 Feb 2024	39.44	40.22	39.44	40.22	40.22	5,678
08 Feb 2024	39.55	39.74	39.35	39.58	39.58	3,080
07 Feb 2024	39.85	40.00	39.47	39.76	39.76	6,101
06 Feb 2024	39.75	39.96	39.32	39.67	39.67	11,777
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.30	40.10	39.23	39.88	39.75	10,828
02 Feb 2024	39.53	39.53	38.63	39.22	39.09	6,414
01 Feb 2024	39.97	40.24	39.20	39.88	39.76	7,179
31 Jan 2024	39.77	40.24	38.90	40.04	39.92	15,452
30 Jan 2024	40.50	40.60	39.54	39.54	39.42	7,307
29 Jan 2024	40.58	40.94	39.70	40.47	40.34	20,944
26 Jan 2024	40.11	41.44	39.50	40.13	40.00	41,712
25 Jan 2024	45.32	46.32	45.32	45.74	45.60	10,951
24 Jan 2024	45.00	45.69	44.45	45.03	44.89	13,638
23 Jan 2024	44.10	45.00	43.83	44.93	44.79	5,701
22 Jan 2024	44.60	45.50	43.78	44.44	44.31	13,154
19 Jan 2024	43.14	44.59	43.00	44.40	44.27	13,622
18 Jan 2024	42.30	43.49	42.30	43.10	42.96	1,792
17 Jan 2024	43.21	43.21	42.21	42.24	42.11	1,777
16 Jan 2024	42.77	43.33	42.67	42.99	42.86	5,027
15 Jan 2024	43.10	43.10	42.75	42.93	42.80	3,299
12 Jan 2024	43.31	43.54	42.76	43.00	42.87	3,574
11 Jan 2024	43.60	43.60	42.74	43.22	43.08	5,113
10 Jan 2024	43.97	44.26	42.94	43.28	43.15	10,532
09 Jan 2024	44.30	44.33	43.84	44.17	44.03	2,957
08 Jan 2024	43.30	44.40	42.62	44.09	43.95	13,831
05 Jan 2024	42.88	43.40	42.10	42.74	42.61	8,440
04 Jan 2024	42.84	43.49	41.00	42.74	42.60	14,494
03 Jan 2024	43.76	43.79	42.99	43.10	42.96	13,083
02 Jan 2024	45.50	45.60	43.37	43.37	43.23	12,934
29 Dec 2023	45.61	45.73	45.35	45.52	45.38	2,812
28 Dec 2023	45.89	45.90	45.20	45.51	45.37	4,060
27 Dec 2023	45.40	46.19	45.30	45.58	45.44	18,770
22 Dec 2023	42.83	43.69	42.46	43.52	43.38	24,747
21 Dec 2023	41.97	42.80	41.89	42.71	42.58	14,187
20 Dec 2023	42.78	42.79	41.97	41.97	41.83	7,806
19 Dec 2023	41.75	42.49	41.54	42.43	42.30	7,934
18 Dec 2023	42.40	42.44	41.72	41.94	41.81	4,792
15 Dec 2023	41.33	43.19	41.26	42.12	41.98	7,497
14 Dec 2023	41.29	42.81	40.78	40.78	40.66	16,181
13 Dec 2023	40.86	41.12	40.58	40.58	40.45	3,055
12 Dec 2023	41.54	41.54	40.77	40.77	40.64	7,725
11 Dec 2023	39.59	41.55	39.59	41.24	41.12	8,827
08 Dec 2023	39.03	39.83	38.85	39.73	39.61	5,012
07 Dec 2023	38.18	39.21	38.00	39.10	38.97	5,649
06 Dec 2023	38.80	39.23	38.55	38.56	38.44	27,212
05 Dec 2023	38.50	39.01	38.50	38.94	38.82	10,951
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,279.32-8.43(-0.26%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,655.45+370.91(+2.15%)

FTSE 1008,130.70+51.84(+0.64%)

Bitcoin USD64,394.82+117.50(+0.18%)

CMC Crypto 2001,388.32-8.21(-0.59%)

Intel Corporation (INL.F)

Straits Times Index
3,279.32
-8.43(-0.26%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,655.45
+370.91(+2.15%)

FTSE 100
8,130.70
+51.84(+0.64%)

Bitcoin USD
64,394.82
+117.50(+0.18%)

CMC Crypto 200
1,388.32
-8.21(-0.59%)