Intel Corporation (INL.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

29.16

+0.67

(+2.33%)

At close: 05:35PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	28.91	29.28	28.68	29.16	29.16	60,287
May 15, 2024	28.58	28.93	28.44	28.49	28.49	71,256
May 14, 2024	28.44	28.66	28.25	28.47	28.47	51,661
May 13, 2024	27.82	28.86	27.77	28.66	28.66	63,169
May 10, 2024	28.00	28.20	28.00	28.10	28.10	40,938
May 09, 2024	27.92	28.14	27.70	27.98	27.98	44,000
May 08, 2024	28.67	28.72	27.69	27.72	27.72	89,558
May 07, 2024	28.92	29.13	28.80	28.90	28.90	35,841
May 06, 2024	28.76	28.93	28.59	28.64	28.64	35,612
May 06, 2024	0.125 Dividend
May 03, 2024	28.56	28.78	28.50	28.66	28.53	50,050
May 02, 2024	28.83	28.92	28.34	28.46	28.34	61,825
Apr 30, 2024	29.40	29.55	28.85	28.91	28.78	60,856
Apr 29, 2024	29.91	29.93	29.08	29.40	29.27	58,279
Apr 26, 2024	30.20	30.48	28.68	29.60	29.48	189,726
Apr 25, 2024	32.19	32.60	32.19	32.35	32.21	38,063
Apr 24, 2024	32.38	32.88	32.29	32.49	32.35	26,744
Apr 23, 2024	32.44	32.47	32.08	32.22	32.07	20,074
Apr 22, 2024	32.26	32.51	32.08	32.12	31.98	20,694
Apr 19, 2024	32.80	32.91	32.39	32.46	32.32	32,362
Apr 18, 2024	33.58	33.69	33.00	33.35	33.20	33,136
Apr 17, 2024	33.94	34.12	33.59	33.59	33.44	17,209
Apr 16, 2024	34.06	34.44	33.74	34.11	33.96	21,425
Apr 15, 2024	33.56	34.39	33.54	34.39	34.24	36,826
Apr 12, 2024	35.17	35.32	33.88	34.19	34.05	42,366
Apr 11, 2024	34.79	34.88	34.57	34.77	34.62	14,713
Apr 10, 2024	35.54	35.67	34.78	34.85	34.70	36,357
Apr 09, 2024	35.06	35.13	34.40	34.89	34.74	28,855
Apr 08, 2024	35.63	35.79	35.40	35.40	35.24	33,888
Apr 05, 2024	36.81	36.95	35.61	35.74	35.58	33,754
Apr 04, 2024	37.26	37.45	37.17	37.26	37.10	38,807
Apr 03, 2024	39.00	39.19	37.68	37.79	37.63	71,530
Apr 02, 2024	41.28	41.62	40.56	40.67	40.49	48,896
Mar 28, 2024	40.54	41.24	40.23	41.09	40.91	36,038
Mar 27, 2024	38.80	40.20	38.76	39.84	39.67	17,366
Mar 26, 2024	38.65	38.87	38.44	38.81	38.64	30,259
Mar 25, 2024	38.62	38.85	37.50	38.63	38.47	85,719
Mar 22, 2024	39.38	39.62	38.94	39.22	39.05	27,200
Mar 21, 2024	39.33	39.99	39.11	39.82	39.65	30,579
Mar 20, 2024	38.97	40.63	38.44	38.44	38.28	106,038
Mar 19, 2024	39.31	39.38	38.20	38.70	38.53	26,454
Mar 18, 2024	39.40	39.75	39.18	39.34	39.17	41,306
Mar 15, 2024	39.33	39.63	39.03	39.30	39.13	26,172
Mar 14, 2024	39.78	40.04	38.93	39.37	39.20	30,008
Mar 13, 2024	41.02	41.11	39.80	39.87	39.69	31,103
Mar 12, 2024	41.25	41.51	40.88	41.10	40.92	22,450
Mar 11, 2024	40.37	41.03	39.95	40.96	40.78	51,001
Mar 08, 2024	42.49	43.03	41.01	41.03	40.85	59,841
Mar 07, 2024	41.00	42.31	40.96	42.24	42.06	62,359
Mar 06, 2024	40.01	41.24	39.94	41.09	40.91	36,100
Mar 05, 2024	41.90	41.91	39.97	40.17	40.00	79,649
Mar 04, 2024	40.69	41.53	40.42	41.45	41.27	38,722
Mar 01, 2024	39.99	40.65	39.82	40.49	40.31	46,558
Feb 29, 2024	38.57	39.60	38.38	39.44	39.26	31,247
Feb 28, 2024	39.58	39.58	38.83	39.04	38.87	25,808
Feb 27, 2024	39.69	39.88	39.41	39.42	39.25	20,503
Feb 26, 2024	39.78	40.20	39.52	39.78	39.61	28,840
Feb 23, 2024	40.01	40.19	39.45	39.74	39.57	49,393
Feb 22, 2024	41.13	41.50	39.45	40.01	39.84	60,661
Feb 21, 2024	41.25	41.32	40.17	40.74	40.56	40,431
Feb 20, 2024	41.30	42.39	40.13	40.58	40.40	101,784
Feb 19, 2024	40.62	41.00	40.50	41.00	40.82	12,737
Feb 16, 2024	41.10	41.13	40.22	40.62	40.44	22,987
Feb 15, 2024	41.47	41.95	41.19	41.35	41.16	43,408
Feb 14, 2024	40.53	41.28	40.47	41.08	40.91	31,079
Feb 13, 2024	40.99	41.00	40.08	40.53	40.35	33,456
Feb 12, 2024	40.23	41.37	40.19	41.37	41.18	38,008
Feb 09, 2024	39.52	40.27	39.38	39.86	39.69	18,853
Feb 08, 2024	39.60	39.73	39.39	39.40	39.23	9,756
Feb 07, 2024	39.62	40.00	39.43	39.74	39.56	18,389
Feb 06, 2024	39.96	39.99	39.27	39.58	39.40	32,257
Feb 06, 2024	0.125 Dividend
Feb 05, 2024	39.17	39.92	39.17	39.76	39.47	31,020
Feb 02, 2024	39.34	39.85	38.58	39.35	39.06	32,288
Feb 01, 2024	39.99	40.26	39.24	39.31	39.02	43,692
Jan 31, 2024	39.60	39.60	38.89	39.26	38.97	85,302
Jan 30, 2024	40.56	40.65	39.66	39.86	39.56	48,414
Jan 29, 2024	40.74	40.99	39.63	39.84	39.54	87,165
Jan 26, 2024	40.15	41.60	39.85	40.83	40.52	347,705
Jan 25, 2024	45.76	46.36	45.44	46.04	45.70	109,508
Jan 24, 2024	45.35	45.75	44.27	45.31	44.97	68,718
Jan 23, 2024	44.44	44.54	43.73	44.28	43.95	30,425
Jan 22, 2024	44.74	45.35	43.80	44.13	43.80	69,729
Jan 19, 2024	43.49	43.67	42.85	43.54	43.22	34,218
Jan 18, 2024	42.51	43.82	42.28	43.53	43.20	30,774
Jan 17, 2024	43.04	43.10	42.08	42.53	42.21	20,964
Jan 16, 2024	42.78	43.35	42.69	43.15	42.83	47,825
Jan 15, 2024	42.96	43.14	42.63	42.90	42.58	15,294
Jan 12, 2024	43.26	43.54	42.50	42.73	42.41	17,031
Jan 11, 2024	43.63	43.65	42.80	42.80	42.48	15,950
Jan 10, 2024	44.10	44.25	42.96	43.17	42.85	19,933
Jan 09, 2024	44.23	44.35	43.83	43.93	43.60	22,319
Jan 08, 2024	42.90	44.13	42.59	43.95	43.62	41,348
Jan 05, 2024	42.90	43.50	41.97	43.17	42.84	46,541
Jan 04, 2024	43.10	43.53	41.10	42.77	42.45	61,026
Jan 03, 2024	43.75	43.79	42.94	43.06	42.73	71,228
Jan 02, 2024	45.51	45.52	43.76	44.08	43.75	65,406
Dec 29, 2023	45.49	45.69	45.38	45.47	45.13	29,437
Dec 28, 2023	45.87	45.97	45.15	45.59	45.25	42,452
Dec 27, 2023	45.75	46.26	45.24	45.58	45.24	132,059
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7345-0.0001(-0.01%)

CRUDE OIL79.35+0.12(+0.15%)

Bitcoin CAD89,455.62-31.27(-0.03%)

Intel Corporation (INL.DE)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7345
-0.0001(-0.01%)

CRUDE OIL
79.35
+0.12(+0.15%)

Bitcoin CAD
89,455.62
-31.27(-0.03%)