Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,843.45
-33.60(-0.43%)
Bitcoin USD
65,410.41
+3,118.12(+5.01%)
CMC Crypto 200
1,341.47
+28.84(+2.25%)

Intel Corp (INL.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

32.70

-0.78

(-2.33%)

As of 09:21AM CEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.30	32.70	32.30	32.70	32.70	1
18 Apr 2024	33.48	33.48	33.48	33.48	33.48	-
17 Apr 2024	34.41	34.41	34.41	34.41	34.41	-
16 Apr 2024	34.10	34.10	34.10	34.10	34.10	-
15 Apr 2024	33.53	33.53	33.53	33.53	33.53	50
12 Apr 2024	35.13	35.13	35.13	35.13	35.13	-
11 Apr 2024	34.65	34.84	34.65	34.84	34.84	600
10 Apr 2024	35.49	35.49	35.49	35.49	35.49	-
09 Apr 2024	34.92	34.92	34.92	34.92	34.92	70
08 Apr 2024	35.50	35.50	35.50	35.50	35.50	-
05 Apr 2024	36.74	36.78	36.74	36.78	36.78	1
04 Apr 2024	37.18	37.47	37.18	37.47	37.47	50
03 Apr 2024	39.06	39.06	39.06	39.06	39.06	-
02 Apr 2024	41.10	41.10	41.10	41.10	41.10	-
28 Mar 2024	40.33	40.33	40.33	40.33	40.33	-
27 Mar 2024	38.83	40.35	38.83	40.35	40.35	152
26 Mar 2024	38.67	38.67	38.67	38.67	38.67	-
25 Mar 2024	38.70	38.70	38.70	38.70	38.70	-
22 Mar 2024	39.44	39.44	39.26	39.26	39.26	342
21 Mar 2024	39.15	39.31	39.15	39.31	39.31	50
20 Mar 2024	39.00	40.01	39.00	40.01	40.01	15
19 Mar 2024	39.22	39.22	39.22	39.22	39.22	-
18 Mar 2024	39.39	39.49	39.39	39.49	39.49	250
15 Mar 2024	39.26	39.26	39.26	39.26	39.26	-
14 Mar 2024	39.63	39.63	39.63	39.63	39.63	-
13 Mar 2024	41.15	41.15	40.76	40.94	40.94	7
12 Mar 2024	41.22	41.40	41.22	41.40	41.40	150
11 Mar 2024	40.28	40.28	40.28	40.28	40.28	230
08 Mar 2024	42.50	42.90	42.50	42.90	42.90	233
07 Mar 2024	40.96	41.67	40.96	41.67	41.67	13
06 Mar 2024	39.83	39.83	39.83	39.83	39.83	-
05 Mar 2024	41.80	41.80	41.80	41.80	41.80	-
04 Mar 2024	40.71	42.57	40.71	42.57	42.57	12
01 Mar 2024	39.95	40.05	39.95	40.05	40.05	50
29 Feb 2024	38.54	38.78	38.54	38.78	38.78	100
28 Feb 2024	39.46	39.46	39.46	39.46	39.46	-
27 Feb 2024	39.56	39.68	39.56	39.68	39.68	120
26 Feb 2024	39.69	39.70	39.69	39.70	39.70	75
23 Feb 2024	39.78	39.90	39.78	39.90	39.90	5
22 Feb 2024	40.92	41.09	40.01	40.01	40.01	1,489
21 Feb 2024	41.17	41.17	41.17	41.17	41.17	-
20 Feb 2024	41.01	41.01	41.01	41.01	41.01	-
19 Feb 2024	40.69	40.69	40.69	40.69	40.69	-
16 Feb 2024	41.01	41.01	41.01	41.01	41.01	37
15 Feb 2024	41.30	41.62	41.30	41.62	41.62	60
14 Feb 2024	40.42	40.72	40.42	40.72	40.72	10
13 Feb 2024	40.85	40.85	40.85	40.85	40.85	-
12 Feb 2024	40.12	40.24	40.12	40.24	40.24	62
09 Feb 2024	39.44	39.50	39.44	39.50	39.50	10
08 Feb 2024	39.54	39.54	39.54	39.54	39.54	-
07 Feb 2024	39.74	39.74	39.74	39.74	39.74	-
06 Feb 2024	39.74	39.74	39.51	39.51	39.51	540
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.30	39.88	39.30	39.88	39.76	102
02 Feb 2024	39.54	39.54	39.21	39.21	39.09	200
01 Feb 2024	39.97	39.97	39.97	39.97	39.85	-
31 Jan 2024	39.38	39.38	39.38	39.38	39.26	-
30 Jan 2024	40.45	40.45	40.45	40.45	40.32	-
29 Jan 2024	40.38	40.83	40.38	40.83	40.70	12
26 Jan 2024	40.18	40.18	40.03	40.03	39.90	95
25 Jan 2024	45.20	45.83	45.20	45.83	45.69	50
24 Jan 2024	45.22	45.22	45.22	45.22	45.07	-
23 Jan 2024	44.29	44.29	44.29	44.29	44.15	-
22 Jan 2024	44.54	44.69	44.54	44.69	44.55	200
19 Jan 2024	43.23	43.23	43.23	43.23	43.09	-
18 Jan 2024	42.24	42.24	42.24	42.24	42.10	15
17 Jan 2024	42.85	42.85	42.85	42.85	42.72	-
16 Jan 2024	42.77	42.77	42.77	42.77	42.64	-
15 Jan 2024	42.75	42.75	42.75	42.75	42.62	-
12 Jan 2024	43.26	43.26	42.75	42.75	42.62	5
11 Jan 2024	43.47	43.47	43.47	43.47	43.33	-
10 Jan 2024	43.88	44.11	43.88	44.11	43.97	47
09 Jan 2024	44.10	44.10	44.10	44.10	43.96	-
08 Jan 2024	42.94	42.94	42.94	42.94	42.81	-
05 Jan 2024	42.75	42.75	42.75	42.75	42.62	-
04 Jan 2024	42.94	43.06	42.94	43.03	42.89	10
03 Jan 2024	43.75	43.75	43.75	43.75	43.61	-
02 Jan 2024	45.44	45.44	45.44	45.44	45.29	-
29 Dec 2023	45.47	45.49	45.45	45.45	45.31	100
28 Dec 2023	45.67	45.67	45.67	45.67	45.53	-
27 Dec 2023	45.46	45.46	45.46	45.46	45.32	-
22 Dec 2023	42.71	42.71	42.65	42.65	42.52	160
21 Dec 2023	41.86	41.86	41.86	41.86	41.73	-
20 Dec 2023	42.70	42.70	42.44	42.44	42.31	10
19 Dec 2023	41.74	41.74	41.74	41.74	41.61	-
18 Dec 2023	42.11	42.11	42.11	42.11	41.98	-
15 Dec 2023	41.08	42.68	41.08	42.68	42.55	23
14 Dec 2023	41.19	41.19	41.19	41.19	41.06	-
13 Dec 2023	40.86	40.86	40.86	40.86	40.73	-
12 Dec 2023	41.31	41.31	41.31	41.31	41.18	-
11 Dec 2023	39.58	39.58	39.58	39.58	39.45	-
08 Dec 2023	39.03	39.03	39.03	39.03	38.90	-
07 Dec 2023	38.11	38.11	38.11	38.11	37.99	-
06 Dec 2023	38.90	38.90	38.90	38.90	38.78	-
05 Dec 2023	38.50	38.83	38.50	38.83	38.70	29
04 Dec 2023	39.95	39.95	39.90	39.90	39.77	120
01 Dec 2023	40.74	40.74	40.74	40.74	40.62	-
30 Nov 2023	40.97	41.19	40.97	41.19	41.06	3
29 Nov 2023	40.20	40.91	40.20	40.91	40.78	111
28 Nov 2023	40.29	40.29	40.29	40.29	40.17	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,843.45-33.60(-0.43%)

Bitcoin USD65,410.41+3,118.12(+5.01%)

CMC Crypto 2001,341.47+28.84(+2.25%)

Intel Corp (INL.HA)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,843.45
-33.60(-0.43%)

Bitcoin USD
65,410.41
+3,118.12(+5.01%)

CMC Crypto 200
1,341.47
+28.84(+2.25%)