Yahoo

Mail

Singapore markets close in 2 hours 51 minutes

Straits Times Index
3,263.05
-6.22(-0.19%)
Nikkei
28,863.05
+316.07(+1.11%)
Hang Seng
20,120.37
-55.25(-0.27%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,760.63
+151.92(+0.62%)
CMC Crypto 200
588.40
+17.12(+3.00%)

INVESTING

From bags to shoes to shoes: Are alternate investments worth dipping in?

INTEL CORP (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

34.60

+0.09

(+0.25%)

As of 08:01AM CEST. Market open.

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	34.60	34.60	34.60	34.60	34.60	33
11 Aug 2022	34.51	34.51	34.51	34.51	34.51	-
10 Aug 2022	33.72	33.72	33.72	33.72	33.72	-
09 Aug 2022	34.72	34.72	34.72	34.72	34.72	-
08 Aug 2022	34.80	34.80	34.80	34.80	34.80	-
05 Aug 2022	34.92	34.92	34.92	34.92	34.92	-
04 Aug 2022	35.54	35.54	35.54	35.54	35.54	-
04 Aug 2022	0.365 Dividend
03 Aug 2022	35.51	35.51	35.51	35.51	35.15	33
02 Aug 2022	35.85	36.08	35.85	36.08	35.71	27
01 Aug 2022	35.50	35.50	35.50	35.50	35.14	9
29 Jul 2022	35.20	35.20	34.87	34.87	34.51	100
28 Jul 2022	39.10	39.10	39.10	39.10	38.70	-
27 Jul 2022	38.73	38.73	38.73	38.73	38.33	-
26 Jul 2022	38.28	38.28	38.28	38.28	37.89	-
25 Jul 2022	38.33	38.33	38.33	38.33	37.94	-
22 Jul 2022	39.28	39.28	39.28	39.28	38.87	-
21 Jul 2022	39.67	39.67	39.67	39.67	39.27	-
20 Jul 2022	39.71	39.71	39.71	39.71	39.30	-
19 Jul 2022	38.19	38.19	38.19	38.19	37.79	-
18 Jul 2022	38.44	38.44	38.44	38.44	38.04	-
15 Jul 2022	37.87	37.87	37.87	37.87	37.48	-
14 Jul 2022	36.94	36.94	36.94	36.94	36.57	-
13 Jul 2022	37.03	37.03	37.03	37.03	36.65	-
12 Jul 2022	36.89	36.89	36.89	36.89	36.51	-
11 Jul 2022	37.07	37.07	37.07	37.07	36.69	-
08 Jul 2022	37.13	37.13	37.13	37.13	36.75	-
07 Jul 2022	36.63	36.63	36.63	36.63	36.26	-
06 Jul 2022	35.63	35.63	35.63	35.63	35.26	-
05 Jul 2022	34.96	34.96	34.96	34.96	34.60	-
04 Jul 2022	34.00	34.80	34.00	34.80	34.44	60
01 Jul 2022	35.44	35.44	35.44	35.44	35.08	-
30 Jun 2022	35.33	35.33	35.33	35.33	34.97	-
29 Jun 2022	35.97	35.97	35.97	35.97	35.60	-
28 Jun 2022	36.44	36.44	36.44	36.44	36.07	-
27 Jun 2022	36.53	36.53	36.53	36.53	36.16	-
24 Jun 2022	35.63	35.63	35.63	35.63	35.26	-
23 Jun 2022	35.09	35.09	35.09	35.09	34.73	-
22 Jun 2022	35.63	35.63	35.63	35.63	35.26	-
21 Jun 2022	35.82	35.85	35.82	35.85	35.48	150
20 Jun 2022	35.74	35.74	35.74	35.74	35.38	-
17 Jun 2022	35.63	35.63	35.63	35.63	35.27	-
16 Jun 2022	37.01	37.01	37.01	37.01	36.63	-
15 Jun 2022	36.54	36.54	36.54	36.54	36.16	-
14 Jun 2022	36.66	36.66	36.66	36.66	36.28	-
13 Jun 2022	36.80	36.80	36.80	36.80	36.42	-
10 Jun 2022	37.71	37.71	37.71	37.71	37.32	-
09 Jun 2022	38.60	38.60	38.60	38.60	38.20	-
08 Jun 2022	40.27	40.27	38.45	38.45	38.05	-
07 Jun 2022	40.28	40.28	40.28	40.28	39.86	-
06 Jun 2022	40.72	40.75	40.72	40.75	40.33	-
03 Jun 2022	41.75	41.75	41.75	41.75	41.32	-
02 Jun 2022	41.44	41.44	41.44	41.44	41.01	-
01 Jun 2022	41.47	41.47	41.47	41.47	41.05	-
31 May 2022	41.53	41.53	41.53	41.53	41.11	-
30 May 2022	42.08	42.08	42.08	42.08	41.64	70
27 May 2022	40.21	40.21	40.21	40.21	39.79	-
26 May 2022	39.34	40.62	39.34	40.62	40.20	-
25 May 2022	39.26	39.26	39.26	39.26	38.86	-
24 May 2022	38.79	38.79	38.79	38.79	38.40	-
23 May 2022	39.76	39.76	39.76	39.76	39.35	-
20 May 2022	40.04	40.04	40.04	40.04	39.63	-
19 May 2022	40.27	40.27	40.27	40.27	39.86	-
18 May 2022	42.10	42.10	42.10	42.10	41.66	-
17 May 2022	41.46	41.46	41.46	41.46	41.03	-
16 May 2022	41.80	41.80	41.80	41.80	41.37	-
13 May 2022	41.54	41.54	41.54	41.54	41.11	-
12 May 2022	40.60	40.60	40.60	40.60	40.18	-
11 May 2022	41.77	41.77	41.77	41.77	41.34	-
10 May 2022	41.01	41.19	41.01	41.19	40.76	500
09 May 2022	41.50	41.50	41.50	41.50	41.07	-
06 May 2022	42.47	42.47	42.47	42.47	42.03	-
05 May 2022	43.24	43.24	43.24	43.24	42.80	-
05 May 2022	0.365 Dividend
04 May 2022	42.86	42.86	42.86	42.86	42.06	-
03 May 2022	42.77	42.77	42.77	42.77	41.97	-
02 May 2022	41.68	41.68	41.68	41.68	40.90	-
29 Apr 2022	42.85	42.85	42.85	42.85	42.04	-
28 Apr 2022	43.22	43.22	43.22	43.22	42.41	-
27 Apr 2022	43.06	43.06	43.06	43.06	42.25	-
26 Apr 2022	43.74	43.74	43.74	43.74	42.92	-
25 Apr 2022	43.96	43.96	43.96	43.96	43.14	-
22 Apr 2022	43.67	43.96	43.67	43.96	43.14	110
21 Apr 2022	44.49	44.49	44.49	44.49	43.66	-
20 Apr 2022	44.14	44.14	44.14	44.14	43.31	-
19 Apr 2022	43.00	43.00	43.00	43.00	42.20	-
14 Apr 2022	43.09	43.09	43.09	43.09	42.28	-
13 Apr 2022	43.29	43.29	42.88	42.88	42.08	168
12 Apr 2022	42.67	42.67	42.67	42.67	41.87	-
11 Apr 2022	43.15	43.19	43.15	43.19	42.38	100
08 Apr 2022	43.77	43.83	43.77	43.83	43.02	120
07 Apr 2022	43.40	43.40	43.40	43.40	42.59	-
06 Apr 2022	44.33	44.33	44.33	44.33	43.50	-
05 Apr 2022	44.89	44.89	44.89	44.89	44.05	-
04 Apr 2022	43.69	43.97	43.69	43.97	43.14	100
01 Apr 2022	44.20	45.19	44.20	45.19	44.35	10
31 Mar 2022	46.24	46.24	46.24	46.24	45.37	-
30 Mar 2022	46.92	46.92	46.92	46.92	46.05	-
29 Mar 2022	46.88	46.88	46.88	46.88	46.00	-
28 Mar 2022	46.80	46.80	46.80	46.80	45.92	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,263.05-6.22(-0.19%)

Nikkei28,863.05+316.07(+1.11%)

Hang Seng20,120.37-55.25(-0.27%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,760.63+151.92(+0.62%)

CMC Crypto 200588.40+17.12(+3.00%)

From bags to shoes to shoes: Are alternate investments worth dipping in?

INTEL CORP (INL.HA)

Straits Times Index
3,263.05
-6.22(-0.19%)

Nikkei
28,863.05
+316.07(+1.11%)

Hang Seng
20,120.37
-55.25(-0.27%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,760.63
+151.92(+0.62%)

CMC Crypto 200
588.40
+17.12(+3.00%)