Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,428.98
+678.67(+1.75%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Intel Corp (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR

Add to watchlist

40.74

-0.44

(-1.07%)

At close: 08:00AM CET

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	40.74	40.74	40.74	40.74	40.74	-
30 Nov 2023	40.97	41.19	40.97	41.19	41.19	3
29 Nov 2023	40.20	40.91	40.20	40.91	40.91	111
28 Nov 2023	40.29	40.29	40.29	40.29	40.29	2
27 Nov 2023	39.94	39.94	39.94	39.94	39.94	-
24 Nov 2023	39.85	40.10	39.85	40.10	40.10	30
23 Nov 2023	39.90	39.90	39.90	39.90	39.90	-
22 Nov 2023	39.72	40.42	39.72	40.42	40.42	130
21 Nov 2023	40.84	40.84	39.97	39.97	39.97	30
20 Nov 2023	39.80	39.80	39.80	39.80	39.80	-
17 Nov 2023	39.65	39.80	39.65	39.80	39.80	200
16 Nov 2023	37.51	37.51	37.51	37.51	37.51	-
15 Nov 2023	36.33	36.33	36.33	36.33	36.33	-
14 Nov 2023	35.74	35.74	35.74	35.74	35.74	-
13 Nov 2023	36.15	36.19	36.12	36.12	36.12	327
10 Nov 2023	35.47	35.47	35.47	35.47	35.47	-
09 Nov 2023	35.24	35.24	35.24	35.24	35.24	-
08 Nov 2023	36.20	36.20	36.20	36.20	36.20	-
07 Nov 2023	35.56	36.28	35.56	36.28	36.28	250
06 Nov 2023	35.42	35.42	35.42	35.42	35.42	-
06 Nov 2023	0.125 Dividend
03 Nov 2023	35.59	35.59	35.59	35.59	35.47	-
02 Nov 2023	35.28	35.33	35.28	35.33	35.21	2
01 Nov 2023	34.28	34.28	34.28	34.28	34.15	-
31 Oct 2023	33.58	33.58	33.58	33.58	33.46	-
30 Oct 2023	33.99	33.99	33.24	33.24	33.12	115
27 Oct 2023	33.17	33.17	33.17	33.17	33.05	-
26 Oct 2023	30.86	30.91	30.86	30.91	30.80	1,010
25 Oct 2023	32.53	32.53	32.53	32.53	32.41	-
24 Oct 2023	31.78	31.78	31.78	31.78	31.67	-
23 Oct 2023	33.11	33.11	33.11	33.11	32.99	-
20 Oct 2023	33.51	33.51	33.51	33.51	33.40	-
19 Oct 2023	33.65	33.65	33.65	33.65	33.53	-
18 Oct 2023	33.92	34.00	33.92	34.00	33.88	300
17 Oct 2023	34.57	34.57	34.57	34.57	34.45	-
16 Oct 2023	34.17	34.17	34.17	34.17	34.05	-
13 Oct 2023	34.87	34.87	34.87	34.87	34.75	-
12 Oct 2023	34.76	34.76	34.76	34.76	34.63	-
11 Oct 2023	34.42	34.42	34.42	34.42	34.30	-
10 Oct 2023	34.15	34.15	34.15	34.15	34.03	-
09 Oct 2023	34.25	34.25	34.25	34.25	34.13	-
06 Oct 2023	33.94	34.12	33.94	34.12	34.00	50
05 Oct 2023	34.01	34.01	34.01	34.01	33.90	-
04 Oct 2023	34.50	34.50	34.20	34.20	34.08	-
03 Oct 2023	33.77	33.92	33.77	33.92	33.80	720
02 Oct 2023	33.70	33.70	33.70	33.70	33.58	-
29 Sept 2023	33.28	33.28	33.28	33.28	33.17	-
28 Sept 2023	33.05	33.05	33.05	33.05	32.93	-
27 Sept 2023	32.12	32.12	32.12	32.12	32.01	-
26 Sept 2023	32.17	32.17	32.17	32.17	32.06	-
25 Sept 2023	32.20	32.20	32.20	32.20	32.09	-
22 Sept 2023	32.63	32.63	32.63	32.63	32.51	-
21 Sept 2023	32.50	32.50	32.50	32.50	32.39	-
20 Sept 2023	34.06	34.06	34.06	34.06	33.95	-
19 Sept 2023	35.47	35.47	35.47	35.47	35.34	-
18 Sept 2023	35.43	35.43	35.43	35.43	35.31	-
15 Sept 2023	36.22	36.22	36.22	36.22	36.09	-
14 Sept 2023	36.00	36.00	36.00	36.00	35.87	100
13 Sept 2023	35.99	35.99	35.99	35.99	35.86	-
12 Sept 2023	35.81	36.96	35.81	36.96	36.83	1,050
11 Sept 2023	35.47	35.54	35.47	35.54	35.42	55
08 Sept 2023	35.56	35.56	35.56	35.56	35.44	-
07 Sept 2023	34.36	34.36	34.36	34.36	34.24	-
06 Sept 2023	34.00	34.00	33.96	33.96	33.84	20
05 Sept 2023	33.67	34.78	33.67	34.78	34.66	50
04 Sept 2023	33.90	33.90	33.90	33.90	33.78	-
01 Sept 2023	32.54	32.54	32.54	32.54	32.43	-
31 Aug 2023	31.59	31.59	31.59	31.59	31.48	-
30 Aug 2023	31.56	31.56	31.35	31.35	31.24	10
29 Aug 2023	31.08	31.08	31.08	31.08	30.97	-
28 Aug 2023	30.70	30.70	30.70	30.70	30.60	-
25 Aug 2023	30.21	30.21	30.21	30.21	30.10	-
24 Aug 2023	31.28	31.28	31.28	31.28	31.17	-
23 Aug 2023	30.28	30.28	30.28	30.28	30.18	-
22 Aug 2023	30.40	30.40	30.40	30.40	30.29	-
21 Aug 2023	30.01	30.26	30.01	30.26	30.15	32
18 Aug 2023	29.74	29.94	29.74	29.94	29.84	200
17 Aug 2023	30.72	30.72	30.72	30.72	30.61	-
16 Aug 2023	31.83	31.83	31.83	31.83	31.71	-
15 Aug 2023	32.63	32.63	32.63	32.63	32.52	-
14 Aug 2023	31.80	31.80	31.80	31.80	31.69	-
11 Aug 2023	31.61	31.61	31.61	31.61	31.50	-
10 Aug 2023	31.27	31.27	31.27	31.27	31.17	-
09 Aug 2023	31.91	31.91	31.91	31.91	31.80	-
08 Aug 2023	31.91	31.91	31.91	31.91	31.79	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	31.82	31.82	31.82	31.82	31.71	-
04 Aug 2023	0.125 Dividend
03 Aug 2023	31.42	31.42	31.42	31.42	31.19	-
02 Aug 2023	32.08	32.08	32.08	32.08	31.84	-
01 Aug 2023	32.45	32.45	32.45	32.45	32.21	-
31 Jul 2023	33.33	33.38	33.33	33.38	33.14	90
28 Jul 2023	33.92	33.92	32.68	33.22	32.97	134
27 Jul 2023	30.96	30.96	30.96	30.96	30.73	-
26 Jul 2023	30.55	30.55	30.55	30.55	30.32	-
25 Jul 2023	30.34	30.65	30.34	30.65	30.42	150
24 Jul 2023	30.42	30.42	30.42	30.42	30.19	-
21 Jul 2023	29.86	30.67	29.86	30.67	30.44	20
20 Jul 2023	30.60	30.60	30.60	30.60	30.37	-
19 Jul 2023	30.64	30.64	30.64	30.64	30.41	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,428.98+678.67(+1.75%)

CMC Crypto 200802.76+11.20(+1.41%)

Intel Corp (INL.HA)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,428.98
+678.67(+1.75%)

CMC Crypto 200
802.76
+11.20(+1.41%)