Singapore markets closed

INTEL CORP (INL.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
35.44+0.10 (+0.30%)
At close: 08:02AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202235.4435.4435.4435.4435.44-
30 Jun 202235.3335.3335.3335.3335.33-
29 Jun 202235.9735.9735.9735.9735.97-
28 Jun 202236.4436.4436.4436.4436.44-
27 Jun 202236.5336.5336.5336.5336.53-
24 Jun 202235.6335.6335.6335.6335.63-
23 Jun 202235.0935.0935.0935.0935.09-
22 Jun 202235.6335.6335.6335.6335.63-
21 Jun 202235.8235.8535.8235.8535.85150
20 Jun 202235.7435.7435.7435.7435.74-
17 Jun 202235.6335.6335.6335.6335.63-
16 Jun 202237.0137.0137.0137.0137.01-
15 Jun 202236.5436.5436.5436.5436.54-
14 Jun 202236.6636.6636.6636.6636.66-
13 Jun 202236.8036.8036.8036.8036.80-
10 Jun 202237.7137.7137.7137.7137.71-
09 Jun 202238.6038.6038.6038.6038.60-
08 Jun 202240.2740.2738.4538.4538.45-
07 Jun 202240.2840.2840.2840.2840.28-
06 Jun 202240.7240.7540.7240.7540.75-
03 Jun 202241.7541.7541.7541.7541.75-
02 Jun 202241.4441.4441.4441.4441.44-
01 Jun 202241.4741.4741.4741.4741.47-
31 May 202241.5341.5341.5341.5341.53-
30 May 202242.0842.0842.0842.0842.0870
27 May 202240.2140.2140.2140.2140.21-
26 May 202239.3440.6239.3440.6240.62-
25 May 202239.2639.2639.2639.2639.26-
24 May 202238.7938.7938.7938.7938.79-
23 May 202239.7639.7639.7639.7639.76-
20 May 202240.0440.0440.0440.0440.04-
19 May 202240.2740.2740.2740.2740.27-
18 May 202242.1042.1042.1042.1042.10-
17 May 202241.4641.4641.4641.4641.46-
16 May 202241.8041.8041.8041.8041.80-
13 May 202241.5441.5441.5441.5441.54-
12 May 202240.6040.6040.6040.6040.60-
11 May 202241.7741.7741.7741.7741.77-
10 May 202241.0141.1941.0141.1941.19500
09 May 202241.5041.5041.5041.5041.50-
06 May 202242.4742.4742.4742.4742.47-
05 May 202243.2443.2443.2443.2443.24-
05 May 20220.365 Dividend
04 May 202242.8642.8642.8642.8642.50-
03 May 202242.7742.7742.7742.7742.41-
02 May 202241.6841.6841.6841.6841.33-
29 Apr 202242.8542.8542.8542.8542.48-
28 Apr 202243.2243.2243.2243.2242.85-
27 Apr 202243.0643.0643.0643.0642.69-
26 Apr 202243.7443.7443.7443.7443.37-
25 Apr 202243.9643.9643.9643.9643.59-
22 Apr 202243.6743.9643.6743.9643.59110
21 Apr 202244.4944.4944.4944.4944.12-
20 Apr 202244.1444.1444.1444.1443.76-
19 Apr 202243.0043.0043.0043.0042.63-
14 Apr 202243.0943.0943.0943.0942.72-
13 Apr 202243.2943.2942.8842.8842.51168
12 Apr 202242.6742.6742.6742.6742.30-
11 Apr 202243.1543.1943.1543.1942.82100
08 Apr 202243.7743.8343.7743.8343.46120
07 Apr 202243.4043.4043.4043.4043.03-
06 Apr 202244.3344.3344.3344.3343.95-
05 Apr 202244.8944.8944.8944.8944.51-
04 Apr 202243.6943.9743.6943.9743.59100
01 Apr 202244.2045.1944.2045.1944.8110
31 Mar 202246.2446.2446.2446.2445.84-
30 Mar 202246.9246.9246.9246.9246.53-
29 Mar 202246.8846.8846.8846.8846.48-
28 Mar 202246.8046.8046.8046.8046.40-
25 Mar 202246.8046.8046.8046.8046.40-
24 Mar 202244.1844.1844.1844.1843.80-
23 Mar 202243.9044.1943.9044.1943.822
22 Mar 202243.0843.0843.0843.0842.71-
21 Mar 202243.0843.0843.0843.0842.7295
18 Mar 202242.3442.5642.3442.5642.1915
17 Mar 202242.5642.5642.0342.0641.71600
16 Mar 202241.4642.0941.3641.5041.1598
15 Mar 202240.4241.1140.4241.1140.7650
14 Mar 202242.1342.1342.1342.1341.77-
11 Mar 202242.4642.4642.4642.4642.09-
10 Mar 202242.9642.9642.9642.9642.59-
09 Mar 202243.7643.7643.7643.7643.39-
08 Mar 202243.1043.7143.1043.7143.3410
07 Mar 202243.2043.2043.2043.2042.83-
04 Mar 202243.1943.1943.1943.1942.82-
03 Mar 202243.1943.1943.1943.1942.8295
02 Mar 202242.1342.1342.1342.1341.77-
01 Mar 202242.7242.7242.7242.7242.35-
28 Feb 202241.9041.9041.9041.9041.54-
25 Feb 202241.3841.3841.3841.3841.02-
24 Feb 202238.7040.4438.7040.4440.1048
23 Feb 202239.7439.7439.7439.7439.40-
22 Feb 202238.3938.3938.3938.3938.06-
21 Feb 202239.9639.9639.9639.9639.61-
18 Feb 202241.4041.4941.4041.4941.1310
17 Feb 202242.2342.2342.2342.2341.87-
16 Feb 202242.5342.5342.5342.5342.17-
15 Feb 202242.0542.0542.0442.0441.68100
14 Feb 202241.9441.9441.9441.9441.58-
11 Feb 202242.8342.8342.7542.7542.3910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...