Singapore markets open in 20 minutes

Intel Corp (INL.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
32.70-0.78 (-2.33%)
At close: 09:21AM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202432.3032.7032.3032.7032.701
18 Apr 202433.4833.4833.4833.4833.48-
17 Apr 202434.4134.4134.4134.4134.41-
16 Apr 202434.1034.1034.1034.1034.10-
15 Apr 202433.5333.5333.5333.5333.5350
12 Apr 202435.1335.1335.1335.1335.13-
11 Apr 202434.6534.8434.6534.8434.84600
10 Apr 202435.4935.4935.4935.4935.49-
09 Apr 202434.9234.9234.9234.9234.9270
08 Apr 202435.5035.5035.5035.5035.50-
05 Apr 202436.7436.7836.7436.7836.781
04 Apr 202437.1837.4737.1837.4737.4750
03 Apr 202439.0639.0639.0639.0639.06-
02 Apr 202441.1041.1041.1041.1041.10-
28 Mar 202440.3340.3340.3340.3340.33-
27 Mar 202438.8340.3538.8340.3540.35152
26 Mar 202438.6738.6738.6738.6738.67-
25 Mar 202438.7038.7038.7038.7038.70-
22 Mar 202439.4439.4439.2639.2639.26342
21 Mar 202439.1539.3139.1539.3139.3150
20 Mar 202439.0040.0139.0040.0140.0115
19 Mar 202439.2239.2239.2239.2239.22-
18 Mar 202439.3939.4939.3939.4939.49250
15 Mar 202439.2639.2639.2639.2639.26-
14 Mar 202439.6339.6339.6339.6339.63-
13 Mar 202441.1541.1540.7640.9440.947
12 Mar 202441.2241.4041.2241.4041.40150
11 Mar 202440.2840.2840.2840.2840.28230
08 Mar 202442.5042.9042.5042.9042.90233
07 Mar 202440.9641.6740.9641.6741.6713
06 Mar 202439.8339.8339.8339.8339.83-
05 Mar 202441.8041.8041.8041.8041.80-
04 Mar 202440.7142.5740.7142.5742.5712
01 Mar 202439.9540.0539.9540.0540.0550
29 Feb 202438.5438.7838.5438.7838.78100
28 Feb 202439.4639.4639.4639.4639.46-
27 Feb 202439.5639.6839.5639.6839.68120
26 Feb 202439.6939.7039.6939.7039.7075
23 Feb 202439.7839.9039.7839.9039.905
22 Feb 202440.9241.0940.0140.0140.011,489
21 Feb 202441.1741.1741.1741.1741.17-
20 Feb 202441.0141.0141.0141.0141.01-
19 Feb 202440.6940.6940.6940.6940.69-
16 Feb 202441.0141.0141.0141.0141.0137
15 Feb 202441.3041.6241.3041.6241.6260
14 Feb 202440.4240.7240.4240.7240.7210
13 Feb 202440.8540.8540.8540.8540.85-
12 Feb 202440.1240.2440.1240.2440.2462
09 Feb 202439.4439.5039.4439.5039.5010
08 Feb 202439.5439.5439.5439.5439.54-
07 Feb 202439.7439.7439.7439.7439.74-
06 Feb 202439.7439.7439.5139.5139.51540
06 Feb 20240.125 Dividend
05 Feb 202439.3039.8839.3039.8839.76102
02 Feb 202439.5439.5439.2139.2139.09200
01 Feb 202439.9739.9739.9739.9739.85-
31 Jan 202439.3839.3839.3839.3839.26-
30 Jan 202440.4540.4540.4540.4540.32-
29 Jan 202440.3840.8340.3840.8340.7012
26 Jan 202440.1840.1840.0340.0339.9095
25 Jan 202445.2045.8345.2045.8345.6950
24 Jan 202445.2245.2245.2245.2245.07-
23 Jan 202444.2944.2944.2944.2944.15-
22 Jan 202444.5444.6944.5444.6944.55200
19 Jan 202443.2343.2343.2343.2343.09-
18 Jan 202442.2442.2442.2442.2442.1015
17 Jan 202442.8542.8542.8542.8542.72-
16 Jan 202442.7742.7742.7742.7742.64-
15 Jan 202442.7542.7542.7542.7542.62-
12 Jan 202443.2643.2642.7542.7542.625
11 Jan 202443.4743.4743.4743.4743.33-
10 Jan 202443.8844.1143.8844.1143.9747
09 Jan 202444.1044.1044.1044.1043.96-
08 Jan 202442.9442.9442.9442.9442.81-
05 Jan 202442.7542.7542.7542.7542.62-
04 Jan 202442.9443.0642.9443.0342.8910
03 Jan 202443.7543.7543.7543.7543.61-
02 Jan 202445.4445.4445.4445.4445.29-
29 Dec 202345.4745.4945.4545.4545.31100
28 Dec 202345.6745.6745.6745.6745.53-
27 Dec 202345.4645.4645.4645.4645.32-
22 Dec 202342.7142.7142.6542.6542.52160
21 Dec 202341.8641.8641.8641.8641.73-
20 Dec 202342.7042.7042.4442.4442.3110
19 Dec 202341.7441.7441.7441.7441.61-
18 Dec 202342.1142.1142.1142.1141.98-
15 Dec 202341.0842.6841.0842.6842.5523
14 Dec 202341.1941.1941.1941.1941.06-
13 Dec 202340.8640.8640.8640.8640.73-
12 Dec 202341.3141.3141.3141.3141.18-
11 Dec 202339.5839.5839.5839.5839.45-
08 Dec 202339.0339.0339.0339.0338.90-
07 Dec 202338.1138.1138.1138.1137.99-
06 Dec 202338.9038.9038.9038.9038.78-
05 Dec 202338.5038.8338.5038.8338.7029
04 Dec 202339.9539.9539.9039.9039.77120
01 Dec 202340.7440.7440.7440.7440.62-
30 Nov 202340.9741.1940.9741.1941.063
29 Nov 202340.2040.9140.2040.9140.78111
28 Nov 202340.2940.2940.2940.2940.172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...