Singapore markets closed

Intel Corp (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
41.17+0.16 (+0.39%)
As of 08:43AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202441.0141.1741.1741.1741.1737
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
27 Nov 202339.9439.9439.9439.9439.82-
24 Nov 202339.8540.1039.8540.1039.9730
23 Nov 202339.9039.9039.9039.9039.77-
22 Nov 202339.7240.4239.7240.4240.29130
21 Nov 202340.8440.8439.9739.9739.8430
20 Nov 202339.8039.8039.8039.8039.68-
17 Nov 202339.6539.8039.6539.8039.68200
16 Nov 202337.5137.5137.5137.5137.39-
15 Nov 202336.3336.3336.3336.3336.22-
14 Nov 202335.7435.7435.7435.7435.63-
13 Nov 202336.1536.1936.1236.1236.01327
10 Nov 202335.4735.4735.4735.4735.36-
09 Nov 202335.2435.2435.2435.2435.13-
08 Nov 202336.2036.2036.2036.2036.09-
07 Nov 202335.5636.2835.5636.2836.17250
06 Nov 202335.4235.4235.4235.4235.31-
06 Nov 20230.125 Dividend
03 Nov 202335.5935.5935.5935.5935.35-
02 Nov 202335.2835.3335.2835.3335.102
01 Nov 202334.2834.2834.2834.2834.05-
31 Oct 202333.5833.5833.5833.5833.36-
30 Oct 202333.9933.9933.2433.2433.02115
27 Oct 202333.1733.1733.1733.1732.94-
26 Oct 202330.8630.9130.8630.9130.701,010
25 Oct 202332.5332.5332.5332.5332.31-
24 Oct 202331.7831.7831.7831.7831.57-
23 Oct 202333.1133.1133.1133.1132.89-
20 Oct 202333.5133.5133.5133.5133.29-
19 Oct 202333.6533.6533.6533.6533.43-
18 Oct 202333.9234.0033.9234.0033.77300
17 Oct 202334.5734.5734.5734.5734.34-
16 Oct 202334.1734.1734.1734.1733.94-
13 Oct 202334.8734.8734.8734.8734.64-
12 Oct 202334.7634.7634.7634.7634.52-
11 Oct 202334.4234.4234.4234.4234.20-
10 Oct 202334.1534.1534.1534.1533.92-
09 Oct 202334.2534.2534.2534.2534.02-
06 Oct 202333.9434.1233.9434.1233.8950
05 Oct 202334.0134.0134.0134.0133.79-
04 Oct 202334.5034.5034.2034.2033.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...