Intel Corporation (INL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

27.90

+0.02

(+0.07%)

At close: 07:40PM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	27.72	28.01	27.72	27.90	27.90	5,158
May 08, 2024	28.70	28.75	27.69	27.88	27.88	19,291
May 07, 2024	28.76	29.17	28.56	28.56	28.56	9,241
May 06, 2024	28.95	28.95	28.56	28.58	28.58	8,638
May 06, 2024	0.125 Dividend
May 03, 2024	28.61	28.78	28.50	28.64	28.51	8,370
May 02, 2024	28.69	28.86	28.28	28.40	28.27	13,080
Apr 30, 2024	29.40	29.45	28.54	28.54	28.42	16,106
Apr 29, 2024	29.83	29.94	29.10	29.25	29.12	8,961
Apr 26, 2024	30.59	30.59	28.80	29.60	29.47	25,493
Apr 25, 2024	32.10	32.78	32.10	32.78	32.64	2,933
Apr 24, 2024	32.35	32.75	32.25	32.34	32.20	6,567
Apr 23, 2024	32.30	32.47	32.00	32.00	31.86	4,145
Apr 22, 2024	32.20	32.47	32.10	32.23	32.09	5,479
Apr 19, 2024	32.40	32.78	32.00	32.53	32.38	6,934
Apr 18, 2024	33.44	33.60	32.66	32.90	32.76	3,477
Apr 17, 2024	34.50	34.50	33.31	33.47	33.32	5,933
Apr 16, 2024	34.19	34.42	33.83	34.32	34.17	2,807
Apr 15, 2024	33.50	34.35	33.46	34.08	33.93	8,903
Apr 12, 2024	35.15	35.30	33.65	33.65	33.50	6,992
Apr 11, 2024	34.63	35.03	34.58	34.93	34.78	3,293
Apr 10, 2024	35.44	35.71	34.51	34.51	34.36	7,039
Apr 09, 2024	35.04	35.35	34.40	35.22	35.07	8,444
Apr 08, 2024	35.60	35.80	34.95	34.95	34.80	7,385
Apr 05, 2024	36.90	37.00	35.62	35.70	35.54	7,876
Apr 04, 2024	37.00	37.46	36.78	36.79	36.63	18,854
Apr 03, 2024	39.30	39.30	37.25	37.28	37.12	23,997
Apr 02, 2024	41.10	41.54	40.53	40.69	40.51	16,573
Mar 28, 2024	40.24	41.19	40.24	40.81	40.63	11,247
Mar 27, 2024	38.94	40.31	38.81	40.12	39.94	2,318
Mar 26, 2024	38.70	38.86	38.47	38.78	38.61	7,056
Mar 25, 2024	38.51	38.90	37.55	38.58	38.41	10,511
Mar 22, 2024	39.44	39.62	39.00	39.35	39.18	4,451
Mar 21, 2024	39.34	39.89	38.98	38.98	38.81	10,298
Mar 20, 2024	39.07	40.28	38.20	38.90	38.74	6,307
Mar 19, 2024	39.33	39.35	38.30	39.12	38.95	3,471
Mar 18, 2024	39.29	39.70	39.21	39.30	39.13	5,510
Mar 15, 2024	39.36	39.49	38.95	39.24	39.07	3,717
Mar 14, 2024	39.72	40.01	39.00	39.31	39.14	8,453
Mar 13, 2024	41.20	41.20	39.51	39.51	39.33	8,447
Mar 12, 2024	41.22	41.49	40.90	41.20	41.02	4,315
Mar 11, 2024	40.45	41.09	39.95	41.09	40.91	11,518
Mar 08, 2024	42.58	43.10	40.35	40.42	40.24	16,576
Mar 07, 2024	40.96	42.35	40.86	42.02	41.84	11,570
Mar 06, 2024	39.98	41.10	39.96	40.65	40.47	8,561
Mar 05, 2024	41.99	41.99	39.56	39.56	39.39	8,452
Mar 04, 2024	40.51	42.71	40.42	42.12	41.93	14,706
Mar 01, 2024	39.94	40.67	39.80	40.60	40.42	10,064
Feb 29, 2024	38.50	39.63	38.37	39.63	39.46	3,357
Feb 28, 2024	39.42	39.55	38.81	38.84	38.67	6,224
Feb 27, 2024	39.70	39.86	39.20	39.40	39.23	6,110
Feb 26, 2024	40.08	40.20	39.56	39.77	39.60	5,098
Feb 23, 2024	39.90	40.20	39.56	39.87	39.69	10,831
Feb 22, 2024	40.98	41.45	39.47	39.80	39.63	17,306
Feb 21, 2024	41.28	41.29	39.83	39.92	39.74	1,727
Feb 20, 2024	41.28	42.26	40.28	41.03	40.85	15,997
Feb 19, 2024	40.79	40.97	40.53	40.85	40.67	3,670
Feb 16, 2024	41.10	41.14	40.28	40.58	40.41	7,766
Feb 15, 2024	41.46	41.92	40.93	40.93	40.75	8,153
Feb 14, 2024	40.50	41.10	40.50	41.08	40.90	10,295
Feb 13, 2024	41.00	41.02	40.06	40.15	39.97	11,376
Feb 12, 2024	40.10	41.69	40.10	41.13	40.95	13,556
Feb 09, 2024	39.44	40.22	39.44	40.22	40.04	5,678
Feb 08, 2024	39.55	39.74	39.35	39.58	39.41	3,080
Feb 07, 2024	39.85	40.00	39.47	39.76	39.58	6,101
Feb 06, 2024	39.75	39.96	39.32	39.67	39.49	11,777
Feb 06, 2024	0.125 Dividend
Feb 05, 2024	39.30	40.10	39.23	39.88	39.58	10,828
Feb 02, 2024	39.53	39.53	38.63	39.22	38.92	6,414
Feb 01, 2024	39.97	40.24	39.20	39.88	39.59	7,179
Jan 31, 2024	39.77	40.24	38.90	40.04	39.75	15,452
Jan 30, 2024	40.50	40.60	39.54	39.54	39.24	7,307
Jan 29, 2024	40.58	40.94	39.70	40.47	40.17	20,944
Jan 26, 2024	40.11	41.44	39.50	40.13	39.82	41,712
Jan 25, 2024	45.32	46.32	45.32	45.74	45.40	10,951
Jan 24, 2024	45.00	45.69	44.45	45.03	44.69	13,638
Jan 23, 2024	44.10	45.00	43.83	44.93	44.59	5,701
Jan 22, 2024	44.60	45.50	43.78	44.44	44.11	13,154
Jan 19, 2024	43.14	44.59	43.00	44.40	44.07	13,622
Jan 18, 2024	42.30	43.49	42.30	43.10	42.78	1,792
Jan 17, 2024	43.21	43.21	42.21	42.24	41.92	1,777
Jan 16, 2024	42.77	43.33	42.67	42.99	42.67	5,027
Jan 15, 2024	43.10	43.10	42.75	42.93	42.61	3,299
Jan 12, 2024	43.31	43.54	42.76	43.00	42.68	3,574
Jan 11, 2024	43.60	43.60	42.74	43.22	42.89	5,113
Jan 10, 2024	43.97	44.26	42.94	43.28	42.96	10,532
Jan 09, 2024	44.30	44.33	43.84	44.17	43.84	2,957
Jan 08, 2024	43.30	44.40	42.62	44.09	43.76	13,831
Jan 05, 2024	42.88	43.40	42.10	42.74	42.42	8,440
Jan 04, 2024	42.84	43.49	41.00	42.74	42.42	14,494
Jan 03, 2024	43.76	43.79	42.99	43.10	42.77	13,083
Jan 02, 2024	45.50	45.60	43.37	43.37	43.04	12,934
Dec 29, 2023	45.61	45.73	45.35	45.52	45.18	2,812
Dec 28, 2023	45.89	45.90	45.20	45.51	45.17	4,060
Dec 27, 2023	45.40	46.19	45.30	45.58	45.24	18,770
Dec 22, 2023	42.83	43.69	42.46	43.52	43.19	24,747
Dec 21, 2023	41.97	42.80	41.89	42.71	42.39	14,187
Dec 20, 2023	42.78	42.79	41.97	41.97	41.65	7,806
Dec 19, 2023	41.75	42.49	41.54	42.43	42.11	7,934
Dec 18, 2023	42.40	42.44	41.72	41.94	41.63	4,792
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.07%)

CRUDE OIL79.79+0.53(+0.67%)

Bitcoin CAD86,128.69+1,669.17(+1.98%)

Intel Corporation (INL.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.07%)

CRUDE OIL
79.79
+0.53(+0.67%)

Bitcoin CAD
86,128.69
+1,669.17(+1.98%)