Singapore Markets closed

INTEL CORP (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
26.79+0.99 (+3.84%)
As of 08:59AM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202326.7926.7926.7926.7926.794
23 Mar 202325.8025.8025.8025.8025.80-
22 Mar 202326.3926.3926.3926.3926.39-
21 Mar 202327.1227.1227.1227.1227.12-
20 Mar 202327.6827.6827.6827.6827.68-
17 Mar 202328.2128.2128.2128.2128.21-
16 Mar 202326.7426.7426.7426.7426.74-
15 Mar 202326.0026.0026.0026.0026.00-
14 Mar 202325.1925.1925.1925.1925.19-
13 Mar 202325.5025.5025.0825.0825.084
10 Mar 202324.6625.4524.6625.4525.45150
09 Mar 202324.5125.2424.5125.2425.244
08 Mar 202324.2224.2224.2224.2224.22-
07 Mar 202324.3324.3324.3324.3324.33-
06 Mar 202324.8524.8524.8524.8524.85-
03 Mar 202324.5624.5624.5624.5624.56-
02 Mar 202323.8623.8623.8623.8623.86-
01 Mar 202323.4723.4723.4723.4723.47-
28 Feb 202323.5823.5823.5823.5823.58-
27 Feb 202323.9023.9023.9023.9023.90-
24 Feb 202324.1724.1724.1724.1724.17-
23 Feb 202324.4124.4124.4124.4124.41-
22 Feb 202324.3624.4024.3624.4024.402,000
21 Feb 202325.8025.8025.8025.8025.80-
20 Feb 202325.8025.8025.8025.8025.80-
17 Feb 202326.3326.3626.3326.3626.3610
16 Feb 202326.9526.9526.9526.9526.95-
15 Feb 202326.4026.5326.4026.5326.53300
14 Feb 202326.4026.4026.4026.4026.40-
13 Feb 202326.0626.0626.0626.0626.06-
10 Feb 202325.8025.8025.8025.8025.80-
09 Feb 202326.5126.5126.0026.0026.0020
08 Feb 202327.0227.0227.0227.0227.02-
07 Feb 202326.8326.8326.8326.8326.83-
06 Feb 202327.6027.6027.6027.6027.60-
03 Feb 202327.3027.3027.3027.3027.30-
02 Feb 202326.4027.1626.4027.1627.1624
01 Feb 202325.8525.8825.8525.8825.8830
31 Jan 202325.7425.7425.7425.7425.74-
30 Jan 202325.8025.8025.7325.7325.73250
27 Jan 202325.0025.0025.0025.0025.00-
26 Jan 202327.3027.3027.3027.3027.30-
25 Jan 202327.1727.1727.1727.1727.17-
24 Jan 202327.8027.8027.8027.8027.80-
23 Jan 202326.8026.8026.8026.8026.80-
20 Jan 202326.3026.3626.3026.3626.3638
19 Jan 202326.5826.5826.5826.5826.58-
18 Jan 202327.4327.4326.7726.7726.7730
17 Jan 202327.8227.8227.8227.8227.82-
16 Jan 202327.8027.8027.8027.8027.80-
13 Jan 202327.8327.8327.8327.8327.83-
12 Jan 202327.7127.7327.7127.7327.73365
11 Jan 202327.3527.3527.3527.3527.35-
10 Jan 202327.2927.2927.1827.1827.1816
09 Jan 202327.0027.5927.0027.5927.598
06 Jan 202326.3826.3826.3826.3826.38-
05 Jan 202326.0526.0526.0526.0526.05-
04 Jan 202325.4125.4125.4125.4125.41-
03 Jan 202325.0025.0025.0025.0025.00-
02 Jan 202324.8024.8024.8024.8024.804
30 Dec 202224.5324.5324.5324.5324.53-
29 Dec 202224.0424.4824.0424.4824.48100
28 Dec 202224.5224.5224.5224.5224.52-
27 Dec 202224.5624.5624.5624.5624.56-
23 Dec 202224.4724.4724.4724.4724.47-
22 Dec 202225.2125.2125.2125.2125.21-
21 Dec 202225.0025.0025.0025.0025.00-
20 Dec 202225.1925.1925.1425.1425.141,000
19 Dec 202225.5325.5325.5325.5325.53-
16 Dec 202225.5625.5625.5625.5625.56-
15 Dec 202226.5026.5026.3326.3326.3346
14 Dec 202227.1427.1427.1427.1427.14-
13 Dec 202227.2127.2127.2127.2127.21-
12 Dec 202226.8526.8526.8526.8526.85-
09 Dec 202227.0327.0327.0327.0327.03-
08 Dec 202226.9326.9326.9326.9326.93-
07 Dec 202227.4327.4327.4327.4327.43-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...