Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202340.7440.7440.7440.7440.74-
30 Nov 202340.9741.1940.9741.1941.193
29 Nov 202340.2040.9140.2040.9140.91111
28 Nov 202340.2940.2940.2940.2940.292
27 Nov 202339.9439.9439.9439.9439.94-
24 Nov 202339.8540.1039.8540.1040.1030
23 Nov 202339.9039.9039.9039.9039.90-
22 Nov 202339.7240.4239.7240.4240.42130
21 Nov 202340.8440.8439.9739.9739.9730
20 Nov 202339.8039.8039.8039.8039.80-
17 Nov 202339.6539.8039.6539.8039.80200
16 Nov 202337.5137.5137.5137.5137.51-
15 Nov 202336.3336.3336.3336.3336.33-
14 Nov 202335.7435.7435.7435.7435.74-
13 Nov 202336.1536.1936.1236.1236.12327
10 Nov 202335.4735.4735.4735.4735.47-
09 Nov 202335.2435.2435.2435.2435.24-
08 Nov 202336.2036.2036.2036.2036.20-
07 Nov 202335.5636.2835.5636.2836.28250
06 Nov 202335.4235.4235.4235.4235.42-
06 Nov 20230.125 Dividend
03 Nov 202335.5935.5935.5935.5935.47-
02 Nov 202335.2835.3335.2835.3335.212
01 Nov 202334.2834.2834.2834.2834.15-
31 Oct 202333.5833.5833.5833.5833.46-
30 Oct 202333.9933.9933.2433.2433.12115
27 Oct 202333.1733.1733.1733.1733.05-
26 Oct 202330.8630.9130.8630.9130.801,010
25 Oct 202332.5332.5332.5332.5332.41-
24 Oct 202331.7831.7831.7831.7831.67-
23 Oct 202333.1133.1133.1133.1132.99-
20 Oct 202333.5133.5133.5133.5133.40-
19 Oct 202333.6533.6533.6533.6533.53-
18 Oct 202333.9234.0033.9234.0033.88300
17 Oct 202334.5734.5734.5734.5734.45-
16 Oct 202334.1734.1734.1734.1734.05-
13 Oct 202334.8734.8734.8734.8734.75-
12 Oct 202334.7634.7634.7634.7634.63-
11 Oct 202334.4234.4234.4234.4234.30-
10 Oct 202334.1534.1534.1534.1534.03-
09 Oct 202334.2534.2534.2534.2534.13-
06 Oct 202333.9434.1233.9434.1234.0050
05 Oct 202334.0134.0134.0134.0133.90-
04 Oct 202334.5034.5034.2034.2034.08-
03 Oct 202333.7733.9233.7733.9233.80720
02 Oct 202333.7033.7033.7033.7033.58-
29 Sept 202333.2833.2833.2833.2833.17-
28 Sept 202333.0533.0533.0533.0532.93-
27 Sept 202332.1232.1232.1232.1232.01-
26 Sept 202332.1732.1732.1732.1732.06-
25 Sept 202332.2032.2032.2032.2032.09-
22 Sept 202332.6332.6332.6332.6332.51-
21 Sept 202332.5032.5032.5032.5032.39-
20 Sept 202334.0634.0634.0634.0633.95-
19 Sept 202335.4735.4735.4735.4735.34-
18 Sept 202335.4335.4335.4335.4335.31-
15 Sept 202336.2236.2236.2236.2236.09-
14 Sept 202336.0036.0036.0036.0035.87100
13 Sept 202335.9935.9935.9935.9935.86-
12 Sept 202335.8136.9635.8136.9636.831,050
11 Sept 202335.4735.5435.4735.5435.4255
08 Sept 202335.5635.5635.5635.5635.44-
07 Sept 202334.3634.3634.3634.3634.24-
06 Sept 202334.0034.0033.9633.9633.8420
05 Sept 202333.6734.7833.6734.7834.6650
04 Sept 202333.9033.9033.9033.9033.78-
01 Sept 202332.5432.5432.5432.5432.43-
31 Aug 202331.5931.5931.5931.5931.48-
30 Aug 202331.5631.5631.3531.3531.2410
29 Aug 202331.0831.0831.0831.0830.97-
28 Aug 202330.7030.7030.7030.7030.60-
25 Aug 202330.2130.2130.2130.2130.10-
24 Aug 202331.2831.2831.2831.2831.17-
23 Aug 202330.2830.2830.2830.2830.18-
22 Aug 202330.4030.4030.4030.4030.29-
21 Aug 202330.0130.2630.0130.2630.1532
18 Aug 202329.7429.9429.7429.9429.84200
17 Aug 202330.7230.7230.7230.7230.61-
16 Aug 202331.8331.8331.8331.8331.71-
15 Aug 202332.6332.6332.6332.6332.52-
14 Aug 202331.8031.8031.8031.8031.69-
11 Aug 202331.6131.6131.6131.6131.50-
10 Aug 202331.2731.2731.2731.2731.17-
09 Aug 202331.9131.9131.9131.9131.80-
08 Aug 202331.9131.9131.9131.9131.79-
07 Aug 2023------
04 Aug 202331.8231.8231.8231.8231.71-
04 Aug 20230.125 Dividend
03 Aug 202331.4231.4231.4231.4231.19-
02 Aug 202332.0832.0832.0832.0831.84-
01 Aug 202332.4532.4532.4532.4532.21-
31 Jul 202333.3333.3833.3333.3833.1490
28 Jul 202333.9233.9232.6833.2232.97134
27 Jul 202330.9630.9630.9630.9630.73-
26 Jul 202330.5530.5530.5530.5530.32-
25 Jul 202330.3430.6530.3430.6530.42150
24 Jul 202330.4230.4230.4230.4230.19-
21 Jul 202329.8630.6729.8630.6730.4420
20 Jul 202330.6030.6030.6030.6030.37-
19 Jul 202330.6430.6430.6430.6430.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...