Singapore markets close in 2 hours 51 minutes

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
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202234.6034.6034.6034.6034.6033
11 Aug 202234.5134.5134.5134.5134.51-
10 Aug 202233.7233.7233.7233.7233.72-
09 Aug 202234.7234.7234.7234.7234.72-
08 Aug 202234.8034.8034.8034.8034.80-
05 Aug 202234.9234.9234.9234.9234.92-
04 Aug 202235.5435.5435.5435.5435.54-
04 Aug 20220.365 Dividend
03 Aug 202235.5135.5135.5135.5135.1533
02 Aug 202235.8536.0835.8536.0835.7127
01 Aug 202235.5035.5035.5035.5035.149
29 Jul 202235.2035.2034.8734.8734.51100
28 Jul 202239.1039.1039.1039.1038.70-
27 Jul 202238.7338.7338.7338.7338.33-
26 Jul 202238.2838.2838.2838.2837.89-
25 Jul 202238.3338.3338.3338.3337.94-
22 Jul 202239.2839.2839.2839.2838.87-
21 Jul 202239.6739.6739.6739.6739.27-
20 Jul 202239.7139.7139.7139.7139.30-
19 Jul 202238.1938.1938.1938.1937.79-
18 Jul 202238.4438.4438.4438.4438.04-
15 Jul 202237.8737.8737.8737.8737.48-
14 Jul 202236.9436.9436.9436.9436.57-
13 Jul 202237.0337.0337.0337.0336.65-
12 Jul 202236.8936.8936.8936.8936.51-
11 Jul 202237.0737.0737.0737.0736.69-
08 Jul 202237.1337.1337.1337.1336.75-
07 Jul 202236.6336.6336.6336.6336.26-
06 Jul 202235.6335.6335.6335.6335.26-
05 Jul 202234.9634.9634.9634.9634.60-
04 Jul 202234.0034.8034.0034.8034.4460
01 Jul 202235.4435.4435.4435.4435.08-
30 Jun 202235.3335.3335.3335.3334.97-
29 Jun 202235.9735.9735.9735.9735.60-
28 Jun 202236.4436.4436.4436.4436.07-
27 Jun 202236.5336.5336.5336.5336.16-
24 Jun 202235.6335.6335.6335.6335.26-
23 Jun 202235.0935.0935.0935.0934.73-
22 Jun 202235.6335.6335.6335.6335.26-
21 Jun 202235.8235.8535.8235.8535.48150
20 Jun 202235.7435.7435.7435.7435.38-
17 Jun 202235.6335.6335.6335.6335.27-
16 Jun 202237.0137.0137.0137.0136.63-
15 Jun 202236.5436.5436.5436.5436.16-
14 Jun 202236.6636.6636.6636.6636.28-
13 Jun 202236.8036.8036.8036.8036.42-
10 Jun 202237.7137.7137.7137.7137.32-
09 Jun 202238.6038.6038.6038.6038.20-
08 Jun 202240.2740.2738.4538.4538.05-
07 Jun 202240.2840.2840.2840.2839.86-
06 Jun 202240.7240.7540.7240.7540.33-
03 Jun 202241.7541.7541.7541.7541.32-
02 Jun 202241.4441.4441.4441.4441.01-
01 Jun 202241.4741.4741.4741.4741.05-
31 May 202241.5341.5341.5341.5341.11-
30 May 202242.0842.0842.0842.0841.6470
27 May 202240.2140.2140.2140.2139.79-
26 May 202239.3440.6239.3440.6240.20-
25 May 202239.2639.2639.2639.2638.86-
24 May 202238.7938.7938.7938.7938.40-
23 May 202239.7639.7639.7639.7639.35-
20 May 202240.0440.0440.0440.0439.63-
19 May 202240.2740.2740.2740.2739.86-
18 May 202242.1042.1042.1042.1041.66-
17 May 202241.4641.4641.4641.4641.03-
16 May 202241.8041.8041.8041.8041.37-
13 May 202241.5441.5441.5441.5441.11-
12 May 202240.6040.6040.6040.6040.18-
11 May 202241.7741.7741.7741.7741.34-
10 May 202241.0141.1941.0141.1940.76500
09 May 202241.5041.5041.5041.5041.07-
06 May 202242.4742.4742.4742.4742.03-
05 May 202243.2443.2443.2443.2442.80-
05 May 20220.365 Dividend
04 May 202242.8642.8642.8642.8642.06-
03 May 202242.7742.7742.7742.7741.97-
02 May 202241.6841.6841.6841.6840.90-
29 Apr 202242.8542.8542.8542.8542.04-
28 Apr 202243.2243.2243.2243.2242.41-
27 Apr 202243.0643.0643.0643.0642.25-
26 Apr 202243.7443.7443.7443.7442.92-
25 Apr 202243.9643.9643.9643.9643.14-
22 Apr 202243.6743.9643.6743.9643.14110
21 Apr 202244.4944.4944.4944.4943.66-
20 Apr 202244.1444.1444.1444.1443.31-
19 Apr 202243.0043.0043.0043.0042.20-
14 Apr 202243.0943.0943.0943.0942.28-
13 Apr 202243.2943.2942.8842.8842.08168
12 Apr 202242.6742.6742.6742.6741.87-
11 Apr 202243.1543.1943.1543.1942.38100
08 Apr 202243.7743.8343.7743.8343.02120
07 Apr 202243.4043.4043.4043.4042.59-
06 Apr 202244.3344.3344.3344.3343.50-
05 Apr 202244.8944.8944.8944.8944.05-
04 Apr 202243.6943.9743.6943.9743.14100
01 Apr 202244.2045.1944.2045.1944.3510
31 Mar 202246.2446.2446.2446.2445.37-
30 Mar 202246.9246.9246.9246.9246.05-
29 Mar 202246.8846.8846.8846.8846.00-
28 Mar 202246.8046.8046.8046.8045.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...