Singapore markets close in 5 hours 51 minutes

Intel Corp (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
27.43-0.38 (-1.35%)
At close: 08:00AM CET
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202227.4327.4327.4327.4327.4360
06 Dec 202227.8127.8127.8127.8127.81-
05 Dec 202227.5027.5027.5027.5027.50-
02 Dec 202228.3028.3028.3028.3028.30-
01 Dec 202228.7528.7528.7528.7528.75-
30 Nov 202228.0328.0328.0328.0328.03-
29 Nov 202227.7727.7727.7727.7727.77-
28 Nov 202228.1028.1028.1028.1028.1060
25 Nov 202228.6328.6328.6328.6328.63-
24 Nov 202228.5128.8228.5128.8228.8230
23 Nov 202228.8428.8428.8428.8428.84-
22 Nov 202228.2628.6228.2628.6228.62100
21 Nov 202229.1029.1029.1029.1029.10-
18 Nov 202228.8028.8028.8028.8028.80-
17 Nov 202228.5528.5528.5528.5528.55-
16 Nov 202229.4029.4029.4029.4029.40-
15 Nov 202229.6229.6229.6229.6229.62-
14 Nov 202229.5029.7529.5029.5029.50154
11 Nov 202229.2129.2129.2129.2129.21-
10 Nov 202227.6427.6427.6427.6427.64-
09 Nov 202228.3228.3228.3228.3228.32-
08 Nov 202228.4528.5028.4528.5028.5035
07 Nov 202228.2828.2828.2828.2828.28-
04 Nov 202227.8028.0027.8028.0028.0020
04 Nov 20220.365 Dividend
03 Nov 202228.0728.0728.0728.0727.70-
02 Nov 202228.7728.7728.7728.7728.40-
01 Nov 202228.7029.0028.7029.0028.62450
31 Oct 202229.2529.2528.7828.7828.41170
28 Oct 202227.5629.0927.5629.0928.7210
27 Oct 202227.2927.2927.2927.2926.94-
26 Oct 202227.1327.1327.1327.1326.77-
25 Oct 202227.5927.5927.5927.5927.24-
24 Oct 202227.4527.4527.4527.4527.09-
21 Oct 202226.4026.4026.4026.4026.06-
20 Oct 202226.6226.6226.6226.6226.27-
19 Oct 202226.2026.2026.2026.2025.86-
18 Oct 202227.3127.3127.3127.3126.95-
17 Oct 202226.7026.8926.7026.7226.37136
14 Oct 202227.4127.4127.0927.0926.7450
13 Oct 202226.1126.1126.1126.1125.77-
12 Oct 202225.9725.9725.9725.9725.63-
11 Oct 202225.8925.8925.8925.8925.5550
10 Oct 202226.4426.4426.4426.4426.10-
07 Oct 202227.0027.0027.0027.0026.65-
06 Oct 202228.0828.0828.0828.0827.71-
05 Oct 202227.6027.6027.6027.6027.24-
04 Oct 202227.8127.8127.8127.8127.44-
03 Oct 202226.4026.4026.4026.4026.06-
30 Sept 202226.8127.0726.8127.0726.7130
29 Sept 202228.0028.0028.0028.0027.64-
28 Sept 202228.0328.0328.0328.0327.67-
27 Sept 202228.1528.1528.1528.1527.78-
26 Sept 202228.4128.4128.4128.4128.04-
23 Sept 202228.5328.5328.5328.5328.16-
22 Sept 202228.7828.7828.7828.7828.41-
21 Sept 202229.0929.0929.0929.0928.71-
20 Sept 202229.5529.5529.5529.5529.16-
19 Sept 202229.2729.2729.2729.2728.89-
16 Sept 202228.6528.7628.6528.7628.3910
15 Sept 202229.3229.3229.1529.1528.7712
14 Sept 202229.3829.3829.3829.3828.99-
13 Sept 202231.2531.2531.2531.2530.84-
12 Sept 202231.4131.4131.2431.2430.83200
09 Sept 202230.7130.7130.7130.7130.31-
08 Sept 202230.7330.7330.7330.7330.33-
07 Sept 202230.6530.6530.5530.5530.15200
06 Sept 202231.5031.5031.5031.5031.10-
05 Sept 202231.6131.6131.6131.6131.20-
02 Sept 202231.8431.8431.8431.8431.43-
01 Sept 202231.4731.4731.4731.4731.06-
31 Aug 202232.2932.2932.2932.2931.87-
30 Aug 202233.0633.0633.0633.0632.63-
29 Aug 202233.5033.5033.5033.5033.06150
26 Aug 202234.9234.9234.9234.9234.46-
25 Aug 202233.8133.8133.8133.8133.38-
24 Aug 202234.1334.1334.1334.1333.68-
23 Aug 202234.1134.1134.1134.1133.67-
22 Aug 202235.1335.1335.1335.1334.67-
19 Aug 202235.7635.7635.7635.7635.30-
18 Aug 202235.1035.1035.1035.1034.64-
17 Aug 202235.5635.5635.0035.0034.5430
16 Aug 202235.8135.8135.7235.7235.2542
15 Aug 202235.2535.2535.1035.1034.65360
12 Aug 202234.6034.6034.6034.6034.15-
11 Aug 202234.5134.5134.5134.5134.06-
10 Aug 202233.7233.7233.7233.7233.28-
09 Aug 202234.7234.7234.7234.7234.27-
08 Aug 202234.8034.8034.8034.8034.35-
05 Aug 202234.9234.9234.9234.9234.47-
04 Aug 202235.5435.5435.5435.5435.08-
04 Aug 20220.365 Dividend
03 Aug 202235.5135.5135.5135.5134.6933
02 Aug 202235.8536.0835.8536.0835.2427
01 Aug 202235.5035.5035.5035.5034.689
29 Jul 202235.2035.2034.8734.8734.06100
28 Jul 202239.1039.1039.1039.1038.19-
27 Jul 202238.7338.7338.7338.7337.83-
26 Jul 202238.2838.2838.2838.2837.39-
25 Jul 202238.3338.3338.3338.3337.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...