Yahoo

Mail

Singapore markets close in 4 hours 31 minutes

Straits Times Index
3,142.62
-40.99(-1.29%)
Nikkei
38,380.87
-851.93(-2.17%)
Hang Seng
16,279.56
-320.90(-1.93%)
FTSE 100
7,965.53
-30.05(-0.38%)
Bitcoin USD
62,398.02
-2,532.99(-3.90%)
CMC Crypto 200
885.54
0.00(0.00%)

Intel Corporation (INTC.VI)

Vienna - Vienna Delayed price. Currency in EUR

Add to watchlist

34.34

+0.17

(+0.51%)

At close: 05:32PM CEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	33.61	34.34	33.61	34.34	34.34	-
12 Apr 2024	35.28	35.28	34.17	34.17	34.17	644
11 Apr 2024	34.76	34.76	34.76	34.76	34.76	-
10 Apr 2024	35.54	35.67	34.85	34.85	34.85	268
09 Apr 2024	35.10	35.10	34.60	34.60	34.60	5
08 Apr 2024	35.72	35.85	35.42	35.42	35.42	1,078
05 Apr 2024	36.74	36.80	35.69	35.69	35.69	75
04 Apr 2024	37.24	37.38	37.20	37.24	37.24	135
03 Apr 2024	39.04	39.08	37.76	37.76	37.76	150
02 Apr 2024	41.74	41.74	40.65	40.70	40.70	134
28 Mar 2024	40.33	41.07	40.33	41.07	41.07	257
27 Mar 2024	38.71	39.80	38.71	39.80	39.80	76
26 Mar 2024	38.65	38.78	38.65	38.78	38.78	-
25 Mar 2024	38.53	38.65	37.50	38.65	38.65	995
22 Mar 2024	39.38	39.38	39.24	39.24	39.24	-
21 Mar 2024	39.31	39.86	39.28	39.83	39.83	246
20 Mar 2024	38.94	40.15	38.51	38.51	38.51	882
19 Mar 2024	39.25	39.25	38.50	38.69	38.69	100
18 Mar 2024	39.47	39.47	39.29	39.29	39.29	25
15 Mar 2024	39.30	39.49	39.00	39.38	39.38	792
14 Mar 2024	39.82	39.92	39.38	39.38	39.38	570
13 Mar 2024	40.99	40.99	39.78	39.78	39.78	-
12 Mar 2024	41.38	41.38	40.88	41.08	41.08	32
11 Mar 2024	40.40	41.01	40.08	41.01	41.01	496
08 Mar 2024	42.67	43.00	40.85	40.85	40.85	503
07 Mar 2024	41.03	42.28	41.03	42.28	42.28	220
06 Mar 2024	39.99	41.06	39.99	41.06	41.06	659
05 Mar 2024	41.94	41.94	40.17	40.17	40.17	714
04 Mar 2024	40.72	41.44	40.72	41.44	41.44	140
01 Mar 2024	40.02	40.46	40.02	40.46	40.46	-
29 Feb 2024	38.62	39.64	38.62	39.49	39.49	525
28 Feb 2024	39.53	39.53	39.07	39.07	39.07	-
27 Feb 2024	39.67	39.67	39.44	39.44	39.44	80
26 Feb 2024	39.90	40.05	39.76	39.76	39.76	185
23 Feb 2024	40.07	40.07	39.69	39.69	39.69	-
22 Feb 2024	41.25	41.33	39.88	40.06	40.06	395
21 Feb 2024	41.25	41.25	40.15	40.61	40.61	321
20 Feb 2024	41.34	41.93	40.63	40.63	40.63	880
19 Feb 2024	40.58	40.88	40.58	40.88	40.88	-
16 Feb 2024	41.07	41.07	40.63	40.63	40.63	-
15 Feb 2024	41.40	41.64	41.33	41.33	41.33	13
14 Feb 2024	40.51	41.05	40.51	41.05	41.05	251
13 Feb 2024	40.97	40.97	40.54	40.54	40.54	62
12 Feb 2024	40.28	41.31	40.28	41.29	41.29	72
09 Feb 2024	39.58	39.95	39.58	39.95	39.95	-
08 Feb 2024	39.63	39.78	39.35	39.35	39.35	294
07 Feb 2024	39.68	39.72	39.68	39.72	39.72	468
06 Feb 2024	39.99	39.99	39.46	39.63	39.63	104
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.04	39.78	39.04	39.78	39.65	843
02 Feb 2024	39.47	39.55	39.28	39.28	39.15	245
01 Feb 2024	39.85	39.99	39.24	39.24	39.12	160
31 Jan 2024	39.52	39.52	39.26	39.26	39.14	247
30 Jan 2024	40.69	40.69	39.78	39.80	39.67	120
29 Jan 2024	40.57	40.57	39.88	39.88	39.76	245
26 Jan 2024	40.15	41.03	40.00	40.89	40.76	3,641
25 Jan 2024	45.86	46.13	45.74	46.07	45.93	520
24 Jan 2024	45.47	45.69	45.04	45.28	45.14	1,189
23 Jan 2024	44.38	44.38	44.30	44.30	44.16	200
22 Jan 2024	44.72	44.74	44.09	44.09	43.95	421
19 Jan 2024	43.42	43.58	43.26	43.58	43.44	333
18 Jan 2024	42.39	43.53	42.39	43.53	43.40	116
17 Jan 2024	43.08	43.08	42.42	42.44	42.30	1,156
16 Jan 2024	42.83	43.13	42.83	43.13	42.99	220
15 Jan 2024	43.19	43.19	42.88	42.88	42.74	34
12 Jan 2024	43.33	43.33	42.76	42.76	42.62	440
11 Jan 2024	43.56	43.56	42.78	42.78	42.64	200
10 Jan 2024	44.07	44.07	43.24	43.24	43.11	100
09 Jan 2024	44.31	44.31	43.97	43.97	43.83	-
08 Jan 2024	42.92	44.00	42.71	43.97	43.83	292
05 Jan 2024	42.89	43.21	42.46	43.21	43.07	440
04 Jan 2024	43.13	43.31	41.70	42.74	42.61	1,496
03 Jan 2024	43.83	43.83	43.08	43.08	42.94	20
02 Jan 2024	45.42	45.44	43.88	44.08	43.94	6,191
29 Dec 2023	45.50	45.69	45.44	45.44	45.30	400
28 Dec 2023	45.73	45.97	45.36	45.62	45.47	2,501
27 Dec 2023	45.72	45.94	45.54	45.54	45.40	949
22 Dec 2023	42.80	43.64	42.60	43.64	43.50	2,573
21 Dec 2023	41.97	42.42	41.97	42.42	42.29	150
20 Dec 2023	42.72	42.72	42.36	42.63	42.50	2,336
19 Dec 2023	41.56	42.04	41.56	41.94	41.80	650
18 Dec 2023	42.37	42.37	41.85	41.85	41.71	546
15 Dec 2023	41.36	43.29	41.35	43.29	43.15	632
14 Dec 2023	41.64	42.80	41.19	41.44	41.31	462
13 Dec 2023	40.94	40.94	40.63	40.63	40.51	19
12 Dec 2023	41.51	41.52	40.85	40.85	40.73	482
11 Dec 2023	39.74	41.13	39.70	41.13	41.00	638
08 Dec 2023	38.94	39.60	38.94	39.60	39.48	9
07 Dec 2023	38.62	38.79	38.51	38.79	38.67	474
06 Dec 2023	39.06	39.06	38.82	38.82	38.70	-
05 Dec 2023	38.83	38.83	38.60	38.60	38.47	325
04 Dec 2023	40.02	40.02	38.76	38.76	38.63	496
01 Dec 2023	40.97	40.97	39.90	39.90	39.78	100
30 Nov 2023	41.06	41.35	40.87	41.06	40.94	1,369
29 Nov 2023	40.40	40.88	40.40	40.88	40.76	495
28 Nov 2023	40.24	40.26	40.17	40.26	40.13	161
27 Nov 2023	39.99	40.31	39.88	40.31	40.18	303
24 Nov 2023	39.93	40.17	39.80	39.92	39.79	602
23 Nov 2023	40.23	40.23	40.05	40.05	39.92	10
22 Nov 2023	40.77	40.77	40.48	40.69	40.56	134
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,142.62-40.99(-1.29%)

Nikkei38,380.87-851.93(-2.17%)

Hang Seng16,279.56-320.90(-1.93%)

FTSE 1007,965.53-30.05(-0.38%)

Bitcoin USD62,398.02-2,532.99(-3.90%)

CMC Crypto 200885.540.00(0.00%)

Intel Corporation (INTC.VI)

Straits Times Index
3,142.62
-40.99(-1.29%)

Nikkei
38,380.87
-851.93(-2.17%)

Hang Seng
16,279.56
-320.90(-1.93%)

FTSE 100
7,965.53
-30.05(-0.38%)

Bitcoin USD
62,398.02
-2,532.99(-3.90%)

CMC Crypto 200
885.54
0.00(0.00%)