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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,186.17 +685.24 (+1.08%) CMC Crypto 200
1,381.16 +68.53 (+5.22%)
Intel Corp (INL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 32.55 | 32.81 | 32.13 | 32.13 | 32.13 | 3,454 |
| 18 Apr 2024 | 33.47 | 33.47 | 32.69 | 32.90 | 32.90 | 2,075 |
| 17 Apr 2024 | 34.16 | 34.16 | 33.27 | 33.47 | 33.47 | 1,290 |
| 16 Apr 2024 | 34.12 | 34.24 | 33.85 | 34.19 | 34.19 | 2,556 |
| 15 Apr 2024 | 33.43 | 34.44 | 33.43 | 34.13 | 34.13 | 1,752 |
| 12 Apr 2024 | 35.04 | 35.33 | 33.64 | 33.64 | 33.64 | 5,566 |
| 11 Apr 2024 | 34.60 | 34.97 | 34.60 | 34.97 | 34.97 | 2,992 |
| 10 Apr 2024 | 35.44 | 35.67 | 34.55 | 34.65 | 34.65 | 8,034 |
| 09 Apr 2024 | 34.91 | 35.23 | 34.40 | 35.19 | 35.19 | 3,045 |
| 08 Apr 2024 | 35.67 | 35.78 | 34.95 | 34.95 | 34.95 | 4,825 |
| 05 Apr 2024 | 36.67 | 36.94 | 35.56 | 35.76 | 35.76 | 5,498 |
| 04 Apr 2024 | 37.12 | 37.44 | 36.81 | 36.81 | 36.81 | 3,452 |
| 03 Apr 2024 | 38.80 | 39.12 | 37.22 | 37.22 | 37.22 | 8,494 |
| 02 Apr 2024 | 41.26 | 41.53 | 40.55 | 40.67 | 40.67 | 1,424 |
| 28 Mar 2024 | 40.21 | 41.17 | 40.21 | 40.90 | 40.90 | 3,063 |
| 27 Mar 2024 | 38.79 | 40.33 | 38.79 | 40.33 | 40.33 | 1,984 |
| 26 Mar 2024 | 38.61 | 38.78 | 38.61 | 38.78 | 38.78 | 476 |
| 25 Mar 2024 | 38.60 | 38.85 | 37.51 | 38.84 | 38.84 | 6,613 |
| 22 Mar 2024 | 39.26 | 39.49 | 39.03 | 39.30 | 39.30 | 983 |
| 21 Mar 2024 | 39.22 | 39.87 | 39.15 | 39.28 | 39.28 | 3,477 |
| 20 Mar 2024 | 38.78 | 40.31 | 38.34 | 38.52 | 38.52 | 3,342 |
| 19 Mar 2024 | 39.30 | 39.30 | 38.42 | 39.13 | 39.13 | 1,213 |
| 18 Mar 2024 | 39.40 | 39.54 | 39.24 | 39.28 | 39.28 | 1,983 |
| 15 Mar 2024 | 39.21 | 39.47 | 38.99 | 39.26 | 39.26 | 1,890 |
| 14 Mar 2024 | 39.67 | 39.96 | 38.99 | 39.28 | 39.28 | 6,480 |
| 13 Mar 2024 | 41.00 | 41.06 | 39.47 | 39.47 | 39.47 | 7,446 |
| 12 Mar 2024 | 41.22 | 41.39 | 41.00 | 41.38 | 41.38 | 1,728 |
| 11 Mar 2024 | 40.34 | 41.00 | 40.00 | 40.97 | 40.97 | 4,936 |
| 08 Mar 2024 | 42.54 | 42.97 | 40.27 | 40.42 | 40.42 | 7,512 |
| 07 Mar 2024 | 40.89 | 42.31 | 40.87 | 42.18 | 42.18 | 4,773 |
| 06 Mar 2024 | 39.90 | 41.62 | 39.90 | 40.63 | 40.63 | 18,019 |
| 05 Mar 2024 | 41.90 | 41.90 | 39.52 | 39.55 | 39.55 | 2,915 |
| 04 Mar 2024 | 40.53 | 42.76 | 40.47 | 42.06 | 42.06 | 3,299 |
| 01 Mar 2024 | 39.94 | 40.79 | 39.88 | 40.79 | 40.79 | 3,879 |
| 29 Feb 2024 | 38.64 | 39.73 | 38.41 | 39.66 | 39.66 | 2,214 |
| 28 Feb 2024 | 39.45 | 39.45 | 38.72 | 38.72 | 38.72 | 3,999 |
| 27 Feb 2024 | 39.51 | 39.87 | 39.22 | 39.22 | 39.22 | 2,384 |
| 26 Feb 2024 | 39.72 | 39.97 | 39.57 | 39.71 | 39.71 | 1,770 |
| 23 Feb 2024 | 39.88 | 40.04 | 39.55 | 39.60 | 39.60 | 3,677 |
| 22 Feb 2024 | 41.08 | 41.35 | 39.63 | 39.92 | 39.92 | 2,931 |
| 21 Feb 2024 | 41.15 | 41.15 | 39.87 | 40.14 | 40.14 | 1,533 |
| 20 Feb 2024 | 41.19 | 42.00 | 40.33 | 41.13 | 41.13 | 1,455 |
| 19 Feb 2024 | 40.74 | 40.99 | 40.51 | 40.90 | 40.90 | 1,461 |
| 16 Feb 2024 | 41.01 | 41.10 | 40.35 | 40.35 | 40.35 | 3,377 |
| 15 Feb 2024 | 41.28 | 41.72 | 41.28 | 41.46 | 41.46 | 1,687 |
| 14 Feb 2024 | 40.41 | 41.26 | 40.41 | 41.20 | 41.20 | 4,958 |
| 13 Feb 2024 | 41.00 | 41.00 | 40.08 | 40.08 | 40.08 | 3,008 |
| 12 Feb 2024 | 40.09 | 41.65 | 40.09 | 40.88 | 40.88 | 4,656 |
| 09 Feb 2024 | 39.53 | 40.26 | 39.42 | 40.12 | 40.12 | 994 |
| 08 Feb 2024 | 39.68 | 39.68 | 39.40 | 39.50 | 39.50 | 782 |
| 07 Feb 2024 | 39.63 | 39.76 | 39.45 | 39.74 | 39.74 | 415 |
| 06 Feb 2024 | 39.74 | 39.92 | 39.35 | 39.56 | 39.56 | 5,316 |
| 06 Feb 2024 | 0.125 Dividend | |||||
| 05 Feb 2024 | 39.28 | 39.96 | 39.24 | 39.87 | 39.74 | 4,039 |
| 02 Feb 2024 | 39.40 | 39.52 | 38.65 | 39.48 | 39.36 | 2,840 |
| 01 Feb 2024 | 39.90 | 40.19 | 39.49 | 40.00 | 39.87 | 1,112 |
| 31 Jan 2024 | 39.33 | 39.78 | 38.95 | 39.78 | 39.66 | 3,106 |
| 30 Jan 2024 | 40.56 | 40.64 | 39.70 | 39.70 | 39.58 | 2,114 |
| 29 Jan 2024 | 40.53 | 40.80 | 39.80 | 39.95 | 39.82 | 13,495 |
| 26 Jan 2024 | 40.00 | 41.46 | 39.94 | 40.22 | 40.10 | 29,267 |
| 25 Jan 2024 | 45.70 | 46.30 | 45.47 | 45.76 | 45.62 | 4,946 |
| 24 Jan 2024 | 45.30 | 45.62 | 44.87 | 44.91 | 44.77 | 5,068 |
| 23 Jan 2024 | 44.28 | 44.87 | 44.04 | 44.87 | 44.73 | 1,261 |
| 22 Jan 2024 | 44.51 | 45.32 | 43.90 | 44.22 | 44.08 | 10,457 |
| 19 Jan 2024 | 43.21 | 44.24 | 43.21 | 44.24 | 44.10 | 1,043 |
| 18 Jan 2024 | 42.21 | 43.65 | 42.21 | 42.99 | 42.86 | 4,153 |
| 17 Jan 2024 | 43.12 | 43.12 | 42.07 | 42.29 | 42.16 | 1,253 |
| 16 Jan 2024 | 42.76 | 43.31 | 42.76 | 43.31 | 43.17 | 683 |
| 15 Jan 2024 | 42.95 | 42.96 | 42.63 | 42.83 | 42.69 | 4,172 |
| 12 Jan 2024 | 43.20 | 43.53 | 42.69 | 43.10 | 42.96 | 6,424 |
| 11 Jan 2024 | 43.56 | 43.63 | 42.85 | 42.85 | 42.72 | 2,611 |
| 10 Jan 2024 | 43.98 | 44.24 | 43.19 | 43.19 | 43.05 | 3,616 |
| 09 Jan 2024 | 44.20 | 44.28 | 43.91 | 44.15 | 44.01 | 7,474 |
| 08 Jan 2024 | 42.85 | 44.31 | 42.67 | 44.04 | 43.90 | 1,837 |
| 05 Jan 2024 | 42.79 | 43.42 | 42.03 | 42.78 | 42.64 | 5,995 |
| 04 Jan 2024 | 42.96 | 43.47 | 41.58 | 42.76 | 42.63 | 2,847 |
| 03 Jan 2024 | 43.65 | 43.76 | 43.08 | 43.19 | 43.05 | 4,833 |
| 02 Jan 2024 | 45.47 | 45.47 | 43.38 | 43.38 | 43.25 | 1,946 |
| 29 Dec 2023 | 45.60 | 45.67 | 45.40 | 45.40 | 45.25 | 3,561 |
| 28 Dec 2023 | 45.67 | 45.87 | 45.38 | 45.63 | 45.49 | 2,517 |
| 27 Dec 2023 | 45.40 | 46.02 | 45.40 | 45.56 | 45.42 | 11,013 |
| 22 Dec 2023 | 42.69 | 43.66 | 42.60 | 43.60 | 43.46 | 1,359 |
| 21 Dec 2023 | 41.94 | 42.71 | 41.92 | 42.71 | 42.58 | 2,208 |
| 20 Dec 2023 | 42.60 | 42.69 | 41.98 | 41.98 | 41.85 | 2,240 |
| 19 Dec 2023 | 41.63 | 42.45 | 41.63 | 42.38 | 42.25 | 7,465 |
| 18 Dec 2023 | 42.11 | 42.42 | 41.69 | 41.94 | 41.80 | 2,884 |
| 15 Dec 2023 | 41.22 | 43.31 | 41.22 | 42.44 | 42.30 | 3,311 |
| 14 Dec 2023 | 41.26 | 42.56 | 40.81 | 41.08 | 40.96 | 2,335 |
| 13 Dec 2023 | 40.85 | 41.01 | 40.69 | 40.86 | 40.73 | 1,778 |
| 12 Dec 2023 | 41.40 | 41.47 | 40.54 | 40.77 | 40.64 | 796 |
| 11 Dec 2023 | 39.69 | 41.44 | 39.57 | 41.31 | 41.18 | 5,292 |
| 08 Dec 2023 | 38.96 | 39.76 | 38.96 | 39.76 | 39.64 | 764 |
| 07 Dec 2023 | 38.23 | 39.15 | 38.14 | 39.15 | 39.03 | 2,721 |
| 06 Dec 2023 | 38.98 | 39.22 | 38.46 | 38.62 | 38.50 | 2,138 |
| 05 Dec 2023 | 38.91 | 38.94 | 38.58 | 38.94 | 38.82 | 4,373 |
| 04 Dec 2023 | 40.00 | 40.13 | 38.58 | 38.99 | 38.86 | 2,849 |
| 01 Dec 2023 | 40.82 | 40.84 | 40.15 | 40.15 | 40.03 | 1,636 |
| 30 Nov 2023 | 40.90 | 41.30 | 40.78 | 41.08 | 40.96 | 527 |
| 29 Nov 2023 | 40.26 | 41.22 | 40.26 | 40.91 | 40.78 | 1,306 |
| 28 Nov 2023 | 40.21 | 40.24 | 40.01 | 40.01 | 39.89 | 824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.