Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,283.53
-55.54(-4.15%)

Intel Corp (INL.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

29.34

0.00

(0.00%)

As of 08:04AM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	29.34	29.34	29.34	29.34	29.34	368
29 Apr 2024	29.85	29.85	29.34	29.34	29.34	368
26 Apr 2024	30.20	30.23	29.57	29.57	29.57	47
25 Apr 2024	32.17	32.81	32.17	32.81	32.81	117
24 Apr 2024	32.22	32.83	32.22	32.83	32.83	100
23 Apr 2024	32.21	32.21	32.21	32.21	32.21	-
22 Apr 2024	32.15	32.15	32.15	32.15	32.15	-
19 Apr 2024	32.60	32.60	32.54	32.54	32.54	105
18 Apr 2024	33.56	33.56	32.85	32.85	32.85	124
17 Apr 2024	34.28	34.28	34.02	34.02	34.02	60
16 Apr 2024	34.22	34.33	33.81	34.02	34.02	332
15 Apr 2024	33.55	34.28	33.35	34.28	34.28	463
12 Apr 2024	35.04	35.33	34.63	34.72	34.72	69
11 Apr 2024	34.69	34.79	34.69	34.79	34.79	310
10 Apr 2024	35.43	35.50	34.56	34.56	34.56	49
09 Apr 2024	35.04	35.32	34.43	35.32	35.32	52
08 Apr 2024	35.67	35.69	35.07	35.07	35.07	111
05 Apr 2024	36.78	36.79	36.78	36.79	36.79	20
04 Apr 2024	37.22	37.31	36.80	36.80	36.80	670
03 Apr 2024	38.79	38.79	37.53	37.53	37.53	599
02 Apr 2024	41.48	41.48	41.48	41.48	41.48	90
28 Mar 2024	40.21	40.21	40.21	40.21	40.21	-
27 Mar 2024	38.79	39.87	38.79	39.87	39.87	90
26 Mar 2024	38.72	38.72	38.72	38.72	38.72	23
25 Mar 2024	38.40	38.72	37.67	38.72	38.72	759
22 Mar 2024	39.42	39.42	39.40	39.40	39.40	260
21 Mar 2024	39.29	39.63	39.14	39.63	39.63	102
20 Mar 2024	39.03	40.33	39.03	39.87	39.87	610
19 Mar 2024	39.22	39.22	39.04	39.04	39.04	100
18 Mar 2024	39.37	39.67	39.22	39.22	39.22	651
15 Mar 2024	39.29	39.48	39.28	39.28	39.28	410
14 Mar 2024	39.82	39.82	39.49	39.49	39.49	7
13 Mar 2024	41.28	41.28	39.85	39.85	39.85	195
12 Mar 2024	41.22	41.28	41.22	41.28	41.28	7
11 Mar 2024	40.35	40.35	40.35	40.35	40.35	-
08 Mar 2024	42.60	42.60	40.38	40.38	40.38	111
07 Mar 2024	40.90	42.13	40.90	42.04	42.04	310
06 Mar 2024	40.03	40.90	40.03	40.90	40.90	230
05 Mar 2024	41.76	41.79	40.26	40.26	40.26	62
04 Mar 2024	40.62	41.76	40.62	41.76	41.76	484
01 Mar 2024	39.97	40.69	39.97	40.69	40.69	110
29 Feb 2024	38.65	39.58	38.65	39.58	39.58	110
28 Feb 2024	39.49	39.49	38.85	38.85	38.85	550
27 Feb 2024	39.64	39.67	39.64	39.67	39.67	10
26 Feb 2024	39.72	39.80	39.70	39.73	39.73	611
23 Feb 2024	39.90	39.96	39.80	39.96	39.96	151
22 Feb 2024	40.90	40.97	39.44	39.90	39.90	297
21 Feb 2024	41.15	41.15	40.24	40.24	40.24	466
20 Feb 2024	41.01	41.01	40.85	40.85	40.85	200
19 Feb 2024	40.74	40.82	40.58	40.82	40.82	829
16 Feb 2024	41.15	41.15	40.26	40.26	40.26	242
15 Feb 2024	41.28	41.43	41.28	41.43	41.43	27
14 Feb 2024	40.49	41.14	40.49	41.14	41.14	274
13 Feb 2024	40.99	40.99	40.31	40.50	40.50	216
12 Feb 2024	40.09	41.26	40.09	41.26	41.26	370
09 Feb 2024	39.53	39.55	39.53	39.55	39.55	90
08 Feb 2024	39.53	39.79	39.53	39.56	39.56	874
07 Feb 2024	39.78	39.78	39.49	39.49	39.49	14
06 Feb 2024	39.88	39.88	39.88	39.88	39.88	-
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.49	40.08	39.24	40.08	39.96	95
02 Feb 2024	39.60	39.60	39.01	39.60	39.47	27
01 Feb 2024	39.90	39.90	39.71	39.71	39.59	53
31 Jan 2024	39.40	39.40	39.13	39.13	39.00	465
30 Jan 2024	40.49	40.49	39.79	39.79	39.67	53
29 Jan 2024	40.53	40.80	40.29	40.29	40.17	311
26 Jan 2024	40.10	40.47	40.05	40.07	39.95	412
25 Jan 2024	45.70	46.15	45.57	46.15	46.01	665
24 Jan 2024	45.30	45.61	45.30	45.31	45.17	131
23 Jan 2024	44.28	44.82	44.28	44.82	44.68	2
22 Jan 2024	44.51	45.17	43.86	44.10	43.96	472
19 Jan 2024	43.12	43.12	43.12	43.12	42.99	-
18 Jan 2024	42.29	43.49	42.29	42.74	42.61	321
17 Jan 2024	43.15	43.15	42.97	42.97	42.84	1,760
16 Jan 2024	42.96	43.15	42.95	43.15	43.01	781
15 Jan 2024	43.19	43.19	43.19	43.19	43.06	-
12 Jan 2024	43.23	43.56	43.19	43.19	43.06	295
11 Jan 2024	43.40	43.42	42.97	42.97	42.83	144
10 Jan 2024	44.15	44.15	43.19	43.38	43.25	1,095
09 Jan 2024	44.20	44.20	44.06	44.09	43.95	28
08 Jan 2024	42.88	43.95	42.67	43.95	43.81	1,071
05 Jan 2024	42.88	42.88	42.88	42.88	42.75	-
04 Jan 2024	43.06	43.33	42.00	42.88	42.75	1,773
03 Jan 2024	43.79	43.79	43.12	43.18	43.05	933
02 Jan 2024	45.46	45.54	43.96	43.96	43.82	65
29 Dec 2023	45.59	45.59	45.40	45.46	45.31	15
28 Dec 2023	45.67	45.85	45.53	45.63	45.49	1,347
27 Dec 2023	45.34	46.12	45.34	45.69	45.55	470
22 Dec 2023	42.60	43.53	42.50	43.53	43.39	319
21 Dec 2023	41.99	41.99	41.99	41.99	41.86	-
20 Dec 2023	42.46	42.46	41.99	41.99	41.86	323
19 Dec 2023	41.85	42.33	41.63	42.33	42.20	2,790
18 Dec 2023	42.10	42.10	42.10	42.10	41.97	-
15 Dec 2023	41.21	41.21	41.21	41.21	41.08	-
14 Dec 2023	41.26	41.26	40.90	41.21	41.08	40
13 Dec 2023	40.85	40.96	40.85	40.96	40.83	750
12 Dec 2023	41.44	41.44	40.72	40.72	40.60	86
11 Dec 2023	39.57	39.57	39.57	39.57	39.45	-
08 Dec 2023	39.08	39.08	39.08	39.08	38.95	-
07 Dec 2023	38.34	39.17	38.16	39.17	39.04	276
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,283.53-55.54(-4.15%)

Intel Corp (INL.MU)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,283.53
-55.54(-4.15%)