Singapore markets closed

Intel Corp (INL.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
30.33-1.99 (-6.14%)
As of 08:00AM CEST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202430.3330.3330.3330.3330.33500
19 Jul 202432.3232.3232.3232.3232.32-
18 Jul 202431.8631.8631.8631.8631.86-
17 Jul 202431.7831.7831.7831.7831.78-
16 Jul 202431.7231.7231.7231.7231.72-
15 Jul 202431.8631.8631.8631.8631.86-
12 Jul 202430.7530.7530.7530.7530.75-
11 Jul 202432.1232.1232.1232.1232.12-
10 Jul 202432.0632.2032.0632.2032.20500
09 Jul 202432.0832.0831.4131.4131.4150
08 Jul 202429.8829.8829.8829.8829.88-
05 Jul 202428.8428.8428.8428.8428.84-
04 Jul 202428.9228.9228.9228.9228.92-
03 Jul 202428.8828.8828.8828.8828.88-
02 Jul 202428.6728.6728.6728.6728.67-
01 Jul 202428.8128.8128.8128.8128.81-
28 Jun 202428.6628.6628.6628.6628.6610
27 Jun 202428.4728.5528.4728.5528.5510
26 Jun 202428.7428.7428.7428.7428.74-
25 Jun 202428.4528.4528.4528.4528.45-
24 Jun 202429.1229.1229.1229.1229.12-
21 Jun 202428.6728.6728.6728.6728.67-
20 Jun 202428.5928.7928.5928.7928.7950
19 Jun 202428.5828.5828.5128.5128.5140
18 Jun 202428.8128.8128.8128.8128.81-
17 Jun 202428.5328.5328.5328.5328.53-
14 Jun 202428.3828.3828.3828.3828.38-
13 Jun 202428.4528.4528.0728.0728.0720
12 Jun 202428.8528.8528.8528.8528.85249
11 Jun 202428.6928.6928.6928.6928.69-
10 Jun 202428.5028.6528.5028.6128.6185
07 Jun 202428.0128.0128.0128.0128.0140
06 Jun 202428.3028.3028.3028.3028.30-
05 Jun 202427.9027.9027.9027.9027.90-
04 Jun 202427.8228.2727.8228.2728.276
03 Jun 202428.6728.6728.6728.6728.6710
31 May 202427.9227.9227.7027.7027.705
30 May 202427.9027.9027.9027.9027.90-
29 May 202428.5328.5328.5328.5328.53-
28 May 202428.4528.4528.4528.4528.45-
27 May 202428.5828.5828.5728.5728.5775
24 May 202427.9627.9627.9627.9627.96-
23 May 202429.1429.1429.1429.1429.14-
22 May 202429.2129.2129.2129.2129.21-
21 May 202429.5929.5929.5929.5929.59-
20 May 202429.3929.3929.3929.3929.39-
17 May 202429.5129.5129.5129.5129.51-
16 May 202428.8929.0828.8929.0829.08100
15 May 202428.7128.7128.7128.7128.71-
14 May 202428.3928.3928.3928.3928.39-
13 May 202427.8127.8127.8127.8127.81-
10 May 202427.9927.9927.9927.9927.99-
09 May 202427.8527.8527.8527.8527.85-
08 May 202428.5828.5828.5828.5828.58-
07 May 202428.8028.8028.8028.8028.80-
06 May 202428.8028.8028.8028.8028.80-
06 May 20240.125 Dividend
03 May 202428.5728.7228.5728.7228.5964
02 May 202428.5028.7428.5028.7328.60130
30 Apr 202429.3529.3528.9428.9428.8150
29 Apr 202429.8029.8029.8029.8029.67380
26 Apr 202430.1330.3130.1330.3130.1767
25 Apr 202432.0632.0632.0632.0631.93-
24 Apr 202432.2732.2732.2732.2732.13-
23 Apr 202432.2632.2632.2632.2632.11-
22 Apr 202432.1732.1732.1732.1732.03-
19 Apr 202432.3032.7032.3032.7032.561
18 Apr 202433.4833.4833.4833.4833.33-
17 Apr 202434.4134.4134.4134.4134.26-
16 Apr 202434.1034.1034.1034.1033.95-
15 Apr 202433.5333.5333.5333.5333.3850
12 Apr 202435.1335.1335.1335.1334.98-
11 Apr 202434.6534.8434.6534.8434.69600
10 Apr 202435.4935.4935.4935.4935.34-
09 Apr 202434.9234.9234.9234.9234.7770
08 Apr 202435.5035.5035.5035.5035.35-
05 Apr 202436.7436.7836.7436.7836.611
04 Apr 202437.1837.4737.1837.4737.3050
03 Apr 202439.0639.0639.0639.0638.89-
02 Apr 202441.1041.1041.1041.1040.92-
28 Mar 202440.3340.3340.3340.3340.15-
27 Mar 202438.8340.3538.8340.3540.17152
26 Mar 202438.6738.6738.6738.6738.50-
25 Mar 202438.7038.7038.7038.7038.53-
22 Mar 202439.4439.4439.2639.2639.08342
21 Mar 202439.1539.3139.1539.3139.1450
20 Mar 202439.0040.0139.0040.0139.8415
19 Mar 202439.2239.2239.2239.2239.05-
18 Mar 202439.3939.4939.3939.4939.32250
15 Mar 202439.2639.2639.2639.2639.08-
14 Mar 202439.6339.6339.6339.6339.46-
13 Mar 202441.1541.1540.7640.9440.767
12 Mar 202441.2241.4041.2241.4041.21150
11 Mar 202440.2840.2840.2840.2840.10230
08 Mar 202442.5042.9042.5042.9042.72233
07 Mar 202440.9641.6740.9641.6741.4913
06 Mar 202439.8339.8339.8339.8339.66-
05 Mar 202441.8041.8041.8041.8041.62-
04 Mar 202440.7142.5740.7142.5742.3812
01 Mar 202439.9540.0539.9540.0539.8850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...