Yahoo

Mail

Singapore markets close in 2 hours 37 minutes

Straits Times Index
3,258.48
+33.31(+1.03%)
Nikkei
37,552.16
+113.55(+0.30%)
Hang Seng
16,786.87
+275.18(+1.67%)
FTSE 100
8,023.87
+128.02(+1.62%)
Bitcoin USD
66,601.13
+303.17(+0.46%)
CMC Crypto 200
1,403.49
-11.27(-0.80%)

Intel Corp (INL.HM)

Hamburg - Hamburg Delayed price. Currency in EUR

Add to watchlist

32.15

-0.15

(-0.48%)

As of 08:00AM CEST. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	32.15	32.15	32.15	32.15	32.15	94
22 Apr 2024	32.17	32.31	32.17	32.31	32.31	94
19 Apr 2024	32.00	32.67	32.00	32.67	32.67	63
18 Apr 2024	33.48	33.48	32.92	32.92	32.92	191
17 Apr 2024	34.16	34.16	34.16	34.16	34.16	-
16 Apr 2024	34.10	34.10	34.10	34.10	34.10	-
15 Apr 2024	33.60	33.72	33.60	33.72	33.72	35
12 Apr 2024	35.13	35.31	33.80	33.80	33.80	40
11 Apr 2024	34.65	34.74	34.65	34.72	34.72	334
10 Apr 2024	35.55	35.66	34.55	34.55	34.55	443
09 Apr 2024	34.94	35.06	34.94	35.06	35.06	60
08 Apr 2024	35.50	35.50	35.11	35.11	35.11	30
05 Apr 2024	36.70	36.88	35.75	36.01	36.01	104
04 Apr 2024	37.00	37.40	37.00	37.40	37.40	419
03 Apr 2024	38.75	39.17	37.79	37.79	37.79	1,523
02 Apr 2024	41.20	41.20	41.20	41.20	41.20	-
28 Mar 2024	40.24	40.24	40.24	40.24	40.24	-
27 Mar 2024	38.83	39.64	38.83	39.64	39.64	70
26 Mar 2024	38.62	38.74	38.60	38.60	38.60	100
25 Mar 2024	38.46	38.46	37.82	37.94	37.94	421
22 Mar 2024	39.29	39.55	39.29	39.35	39.35	89
21 Mar 2024	39.19	39.37	39.17	39.37	39.37	122
20 Mar 2024	39.00	39.00	39.00	39.00	39.00	-
19 Mar 2024	39.22	39.27	38.19	38.19	38.19	88
18 Mar 2024	39.35	39.42	39.35	39.42	39.42	319
15 Mar 2024	39.26	39.51	39.26	39.51	39.51	221
14 Mar 2024	39.63	39.98	39.42	39.42	39.42	495
13 Mar 2024	40.90	40.90	39.90	39.90	39.90	21
12 Mar 2024	41.22	41.35	41.18	41.18	41.18	99
11 Mar 2024	40.28	40.35	40.00	40.00	40.00	275
08 Mar 2024	42.50	43.06	40.69	40.81	40.81	612
07 Mar 2024	40.85	42.24	40.85	42.24	42.24	250
06 Mar 2024	39.85	40.01	39.85	40.01	40.01	70
05 Mar 2024	41.80	41.80	39.95	39.95	39.95	167
04 Mar 2024	40.38	41.30	40.38	41.30	41.30	3,078
01 Mar 2024	39.94	39.99	39.94	39.99	39.99	200
29 Feb 2024	38.60	38.60	38.56	38.56	38.56	120
28 Feb 2024	39.46	39.50	38.78	38.78	38.78	285
27 Feb 2024	39.56	39.67	39.56	39.67	39.67	80
26 Feb 2024	39.92	39.99	39.92	39.99	39.99	75
23 Feb 2024	39.79	39.99	39.79	39.79	39.79	150
22 Feb 2024	40.94	41.38	39.94	39.94	39.94	348
21 Feb 2024	41.15	41.15	39.85	39.85	39.85	22
20 Feb 2024	41.01	41.28	41.01	41.28	41.28	207
19 Feb 2024	40.67	40.79	40.67	40.79	40.79	12
16 Feb 2024	41.00	41.08	41.00	41.08	41.08	1
15 Feb 2024	41.30	41.51	41.24	41.38	41.38	1,525
14 Feb 2024	40.42	40.69	40.42	40.69	40.69	10
13 Feb 2024	40.85	40.85	40.85	40.85	40.85	-
12 Feb 2024	40.10	41.51	40.10	41.51	41.51	180
09 Feb 2024	39.44	39.71	39.44	39.71	39.71	15
08 Feb 2024	39.54	39.54	39.54	39.54	39.54	-
07 Feb 2024	39.74	39.74	39.70	39.70	39.70	30
06 Feb 2024	39.74	39.79	39.59	39.59	39.59	176
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.40	39.53	39.33	39.40	39.28	292
02 Feb 2024	39.54	39.65	39.03	39.03	38.90	32
01 Feb 2024	39.97	40.22	39.97	40.22	40.09	87
31 Jan 2024	39.38	39.42	39.13	39.42	39.29	450
30 Jan 2024	40.58	40.58	40.34	40.34	40.21	208
29 Jan 2024	40.38	40.85	39.77	39.77	39.64	2,328
26 Jan 2024	40.03	40.60	40.01	40.01	39.89	974
25 Jan 2024	45.20	46.22	45.20	46.22	46.07	2,830
24 Jan 2024	45.22	45.46	44.49	45.15	45.00	348
23 Jan 2024	44.29	44.29	44.29	44.29	44.15	-
22 Jan 2024	44.67	45.24	43.96	44.35	44.20	1,233
19 Jan 2024	43.01	43.01	43.01	43.01	42.87	-
18 Jan 2024	42.24	42.24	42.24	42.24	42.10	-
17 Jan 2024	42.99	42.99	42.30	42.31	42.17	498
16 Jan 2024	42.80	42.80	42.80	42.80	42.66	-
15 Jan 2024	42.90	43.03	42.62	42.62	42.48	50
12 Jan 2024	43.26	43.42	43.26	43.42	43.29	400
11 Jan 2024	43.47	43.51	43.40	43.40	43.26	1,600
10 Jan 2024	43.88	43.90	43.24	43.24	43.10	1,095
09 Jan 2024	44.13	44.13	44.10	44.10	43.96	50
08 Jan 2024	42.85	44.16	42.66	44.16	44.02	241
05 Jan 2024	42.75	42.75	42.75	42.75	42.61	-
04 Jan 2024	42.96	43.28	42.13	42.13	42.00	180
03 Jan 2024	43.75	43.75	43.18	43.18	43.04	515
02 Jan 2024	45.40	45.40	43.80	43.80	43.66	3,648
29 Dec 2023	45.47	45.71	45.39	45.39	45.25	75
28 Dec 2023	45.67	45.77	45.67	45.77	45.62	20
27 Dec 2023	45.28	46.03	45.28	46.03	45.88	1,541
22 Dec 2023	42.69	43.65	42.69	43.65	43.51	359
21 Dec 2023	41.87	42.13	41.87	42.12	41.98	230
20 Dec 2023	42.70	42.70	42.37	42.40	42.27	400
19 Dec 2023	41.74	41.90	41.62	41.62	41.49	275
18 Dec 2023	42.11	42.13	42.11	42.13	42.00	20
15 Dec 2023	41.08	43.00	41.08	42.31	42.17	790
14 Dec 2023	41.28	41.42	41.03	41.03	40.89	441
13 Dec 2023	40.86	40.86	40.86	40.86	40.73	-
12 Dec 2023	41.31	41.31	41.31	41.31	41.17	-
11 Dec 2023	39.58	41.15	39.58	41.15	41.02	62
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	38.99	38.58	38.63	38.51	243
05 Dec 2023	38.50	38.92	38.50	38.92	38.79	515
04 Dec 2023	39.95	39.95	38.56	38.72	38.60	400
01 Dec 2023	40.74	40.74	40.22	40.22	40.10	1
30 Nov 2023	40.97	40.97	40.97	40.97	40.84	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,258.48+33.31(+1.03%)

Nikkei37,552.16+113.55(+0.30%)

Hang Seng16,786.87+275.18(+1.67%)

FTSE 1008,023.87+128.02(+1.62%)

Bitcoin USD66,601.13+303.17(+0.46%)

CMC Crypto 2001,403.49-11.27(-0.80%)

Intel Corp (INL.HM)

Straits Times Index
3,258.48
+33.31(+1.03%)

Nikkei
37,552.16
+113.55(+0.30%)

Hang Seng
16,786.87
+275.18(+1.67%)

FTSE 100
8,023.87
+128.02(+1.62%)

Bitcoin USD
66,601.13
+303.17(+0.46%)

CMC Crypto 200
1,403.49
-11.27(-0.80%)