Frankfurt - Delayed Quote EUR

Intel Corporation (INL0.F)

7.85
+0.15
+(1.95%)
At close: May 16 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.857.857.857.857.85-
May 15, 20257.857.857.707.707.70-
May 14, 20258.258.258.208.208.20-
May 13, 20258.158.158.108.108.10-
May 12, 20257.807.807.807.807.80-
May 9, 20257.607.607.607.607.60-
May 8, 20257.407.407.207.207.20-
May 7, 20257.257.257.257.257.25-
May 6, 20257.407.407.207.207.20-
May 5, 20257.507.507.457.457.45-
May 2, 20257.307.307.307.307.30-
Apr 30, 20257.357.357.207.207.20-
Apr 29, 20257.407.407.407.407.40-
Apr 28, 20257.307.307.257.307.30-
Apr 25, 20257.257.257.107.107.1015,009
Apr 24, 20257.507.507.207.207.20-
Apr 23, 20257.007.007.007.007.00-
Apr 22, 20256.756.756.756.756.75-
Apr 17, 20256.956.956.706.706.70-
Apr 16, 20256.906.906.906.906.90-
Apr 15, 20257.407.657.357.407.4015,009
Apr 14, 20257.057.057.057.057.05-
Apr 11, 20257.207.207.007.007.00-
Apr 10, 20257.907.957.607.607.60-
Apr 9, 20256.607.556.607.557.551,100
Apr 8, 20257.207.207.007.007.00-
Apr 7, 20256.606.606.606.606.60-
Apr 4, 20258.258.257.807.807.80-
Apr 3, 20257.857.857.857.857.85-
Apr 2, 20258.158.158.108.108.10-
Apr 1, 20258.308.308.308.308.30-
Mar 31, 20258.408.408.408.408.40-
Mar 28, 20258.758.758.508.508.50-
Mar 27, 20258.708.708.408.408.40-
Mar 26, 20259.009.008.808.808.80-
Mar 25, 20259.009.108.959.109.10-
Mar 24, 20258.908.908.908.908.90-
Mar 21, 20258.808.808.408.408.40-
Mar 20, 20258.859.008.859.009.00-
Mar 19, 20259.509.509.259.259.25-
Mar 18, 20259.409.559.409.559.55-
Mar 17, 20258.759.008.759.009.00-
Mar 14, 20258.708.708.008.008.00-
Mar 13, 20258.408.408.408.408.40-
Mar 12, 20257.807.807.607.607.601,500
Mar 11, 20257.307.407.107.107.10-
Mar 10, 20257.307.407.207.407.40-
Mar 7, 20257.457.457.457.457.45-
Mar 6, 20257.607.607.607.607.60-
Mar 5, 20257.657.657.657.657.65-
Mar 4, 20258.258.258.258.258.25-
Mar 3, 20258.809.208.759.209.20-
Feb 28, 20258.508.558.508.508.50-
Feb 27, 20258.758.808.758.758.75-
Feb 26, 20258.558.558.558.558.55-
Feb 25, 20258.908.908.908.908.90-
Feb 24, 20259.409.409.159.159.15-
Feb 21, 20259.759.759.709.709.70-
Feb 20, 20259.409.509.409.509.50-
Feb 19, 202510.2010.209.709.709.70-
Feb 18, 20259.259.259.209.209.20-
Feb 17, 20259.309.309.209.209.20-
Feb 14, 20259.259.259.159.159.15-
Feb 13, 20258.408.408.408.408.40-
Feb 12, 20257.858.257.858.258.25-
Feb 11, 20257.407.457.407.457.45-
Feb 10, 20257.207.207.207.207.20-
Feb 7, 20257.207.207.207.207.20-
Feb 6, 20257.307.357.307.307.30-
Feb 5, 20257.157.207.157.157.15-
Feb 4, 20257.207.207.157.157.15-
Feb 3, 20257.007.057.007.057.05-
Jan 31, 20257.607.607.407.407.40-
Jan 30, 20257.357.357.357.357.35-
Jan 29, 20257.457.457.407.407.40-
Jan 28, 20257.557.607.557.557.55-
Jan 27, 20257.907.907.907.907.90320
Jan 24, 20258.058.058.058.058.05-
Jan 23, 20258.058.108.058.058.05-
Jan 22, 20258.458.458.308.308.30-
Jan 21, 20258.959.008.959.009.00-
Jan 20, 20258.208.258.208.208.20-
Jan 17, 20257.407.407.407.407.40-
Jan 16, 20257.507.507.457.457.45-
Jan 15, 20257.257.257.257.257.25-
Jan 14, 20257.307.307.307.307.30-
Jan 13, 20257.257.257.207.207.20-
Jan 10, 20257.357.407.357.407.40-
Jan 9, 20257.457.507.457.457.45-
Jan 8, 20257.507.557.507.557.55-
Jan 7, 20257.457.457.457.457.45-
Jan 6, 20257.757.757.757.757.75-
Jan 3, 20257.608.457.608.458.4518
Jan 2, 20257.557.607.557.607.60-
Dec 30, 20247.407.407.407.407.40-
Dec 27, 20247.507.507.507.507.50-
Dec 23, 20247.407.407.307.307.30-
Dec 20, 20247.107.107.057.057.05-
Dec 19, 20247.307.307.207.207.20250
Dec 18, 20247.557.607.557.607.60-
Dec 17, 20247.707.707.657.657.65-
Dec 16, 20247.607.657.607.657.65-
Dec 13, 20247.807.807.757.807.80-
Dec 12, 20247.507.557.507.557.55-
Dec 11, 20247.557.557.507.507.50-
Dec 10, 20247.807.807.807.807.80-
Dec 9, 20247.807.857.807.857.85-
Dec 6, 20247.907.907.857.907.90-
Dec 5, 20248.608.608.608.608.6010
Dec 4, 20249.059.059.059.059.05-
Dec 3, 20249.109.109.059.059.05-
Dec 2, 20249.109.109.059.059.05-
Nov 29, 20248.808.808.758.808.80-
Nov 28, 20248.908.958.908.908.90-
Nov 27, 20249.059.059.059.059.05-
Nov 26, 20249.259.459.259.459.45-
Nov 25, 20249.459.509.359.509.50-
Nov 22, 20249.309.359.309.359.35-
Nov 21, 20249.159.159.159.159.15-
Nov 20, 20249.1510.109.1510.1010.10260
Nov 19, 20249.359.409.359.359.35-
Nov 18, 20249.209.259.109.109.10-
Nov 15, 20249.359.359.359.359.35-
Nov 14, 20249.409.459.409.459.45-
Nov 13, 20249.059.109.059.059.05-
Nov 12, 20249.359.409.359.409.40-
Nov 11, 20249.859.859.809.809.80-
Nov 8, 20249.909.909.709.709.70-
Nov 7, 20249.309.359.309.359.35-
Nov 6, 20248.908.908.858.858.85-
Nov 5, 20248.658.658.658.658.65-
Nov 4, 20248.658.658.658.658.65-
Nov 1, 20248.658.658.658.658.65-
Oct 31, 20248.658.658.658.658.65-
Oct 30, 20248.658.658.658.658.65-
Oct 29, 20248.658.658.658.658.65-
Oct 28, 20248.658.658.658.658.65-
Oct 25, 20248.758.758.758.758.75-
Oct 24, 20248.758.758.758.758.75-
Oct 23, 20248.758.758.758.758.75-
Oct 22, 20248.758.758.758.758.75-
Oct 21, 20248.758.758.758.758.75-
Oct 18, 20248.758.758.758.758.75-
Oct 17, 20248.758.758.758.758.75-
Oct 16, 20248.758.758.758.758.75-
Oct 15, 20248.758.758.758.758.75-
Oct 14, 20248.758.758.758.758.75-
Oct 11, 20248.708.708.708.708.70-
Oct 10, 20248.708.708.708.708.703
Oct 9, 20248.658.658.658.658.65-
Oct 8, 20249.009.009.009.009.00-
Oct 7, 20249.009.009.009.009.00-
Oct 4, 20249.009.009.009.009.00-
Oct 3, 20249.009.009.009.009.001
Oct 2, 20249.609.609.609.609.60-
Oct 1, 20249.609.609.609.609.603
Sep 30, 20248.958.958.958.958.95-
Sep 27, 20248.858.958.858.958.95-
Sep 26, 20248.959.058.959.059.05-
Sep 25, 20248.408.408.408.408.40-
Sep 24, 20248.408.408.408.408.40-
Sep 23, 20248.458.808.358.808.80500
Sep 20, 20247.807.857.757.757.75-
Sep 19, 20247.857.907.807.907.90-
Sep 18, 20247.957.957.907.907.90-
Sep 17, 20248.258.608.008.608.608,095
Sep 16, 20247.457.457.407.407.40-
Sep 13, 20247.257.257.207.257.25-
Sep 12, 20247.357.357.307.307.30-
Sep 11, 20247.057.107.057.107.10-
Sep 10, 20247.157.157.157.157.15-
Sep 9, 20247.157.157.107.107.10-
Sep 6, 20247.307.307.257.257.25-
Sep 5, 20247.357.357.357.357.35-
Sep 4, 20247.507.607.357.357.35-
Sep 3, 20248.258.258.208.258.25-
Sep 2, 20248.259.108.208.208.2025
Aug 30, 20247.809.107.759.109.101
Aug 29, 20247.307.457.307.457.45-
Aug 28, 20247.307.307.307.307.30-
Aug 27, 20247.307.357.307.357.35-
Aug 26, 20247.507.557.457.457.45-
Aug 23, 20247.407.457.407.457.45-
Aug 22, 20247.807.807.807.807.80-
Aug 21, 20247.707.707.707.707.70-
Aug 20, 20247.907.957.757.757.75-
Aug 19, 20247.707.707.707.707.70-
Aug 16, 20247.757.757.657.657.65-
Aug 15, 20247.357.507.357.507.50-
Aug 14, 20247.608.407.557.557.551
Aug 13, 20247.257.257.257.257.25-
Aug 12, 20247.307.407.307.407.40-
Aug 9, 20247.657.707.457.457.45-
Aug 8, 20247.107.157.107.157.15100
Aug 7, 2024 0.045932136 Dividend
Aug 7, 20247.407.407.407.407.40-
Aug 6, 20247.757.757.557.557.48-
Aug 5, 20247.507.707.507.507.43-
Aug 2, 202410.3010.308.808.808.722,000
Aug 1, 202411.6011.6011.5011.5011.39-
Jul 31, 202411.7011.7011.7011.7011.59-
Jul 30, 202411.7011.8011.7011.8011.69-
Jul 29, 202412.0012.0012.0012.0011.89-
Jul 26, 202411.9011.9011.9011.9011.79-
Jul 25, 202412.1012.1011.9011.9011.79-
Jul 24, 202412.5012.5012.4012.4012.28-
Jul 23, 202412.6012.6012.6012.6012.48-
Jul 22, 202412.5012.6012.5012.6012.48-
Jul 19, 202413.3013.3013.1013.1012.98-
Jul 18, 202413.2013.3013.2013.2013.07-
Jul 17, 202412.9013.0012.9013.0012.88-
Jul 16, 202413.1013.1013.0013.0012.88-
Jul 15, 202413.1013.2013.1013.1012.98-
Jul 12, 202412.6012.8012.6012.8012.68-
Jul 11, 202413.2013.2013.2013.2013.07-
Jul 10, 202413.2013.2013.2013.2013.07-
Jul 9, 202412.3012.6012.3012.3012.184
Jul 8, 202412.3012.3012.3012.3012.18-
Jul 5, 202411.9013.2011.9011.9011.7930
Jul 4, 202411.9012.0011.9011.9011.79-
Jul 3, 202411.9011.9011.9011.9011.79-
Jul 2, 202411.8011.8011.8011.8011.69-
Jul 1, 202411.9011.9011.8011.8011.69-
Jun 28, 202411.8011.8011.8011.8011.69-
Jun 27, 202411.7011.7011.7011.7011.59-
Jun 26, 202411.9011.9011.8011.8011.69-
Jun 25, 202411.8011.8011.8011.8011.69-
Jun 24, 202412.0012.0012.0012.0011.89-
Jun 21, 202411.8011.9011.8011.9011.79-
Jun 20, 202411.8011.8011.7011.7011.59-
Jun 19, 202411.8011.8011.8011.8011.69-
Jun 18, 202411.8011.8011.8011.8011.6956
Jun 17, 202411.7011.7011.7011.7011.59-
Jun 14, 202411.7011.7011.7011.7011.59-
Jun 13, 202411.7011.7011.7011.7011.59-
Jun 12, 202411.8011.8011.8011.8011.69-
Jun 11, 202412.9012.9011.8011.8011.6970
Jun 10, 202417.5017.5017.5017.5017.33-
Jun 7, 202417.5017.5017.5017.5017.33-
Jun 6, 202417.5017.5017.5017.5017.33-
Jun 5, 202417.5017.5017.5017.5017.33-
Jun 4, 202417.5017.5017.5017.5017.33-
Jun 3, 202417.5017.5017.5017.5017.33-
May 31, 202417.5017.5017.5017.5017.33-
May 30, 202417.5017.5017.5017.5017.33-
May 29, 202417.5017.5017.5017.5017.33-
May 28, 202417.5017.5017.5017.5017.33-
May 27, 202417.5017.5017.5017.5017.33-
May 24, 202417.5017.5017.5017.5017.33-
May 23, 202417.5017.5017.5017.5017.33-
May 22, 202417.5017.5017.5017.5017.33-
May 21, 202417.5017.5017.5017.5017.33-
May 20, 202417.5017.5017.5017.5017.33-
May 17, 202417.5017.5017.5017.5017.33-
May 16, 202417.5017.5017.5017.5017.33-

Related Tickers

RNECY Renesas Electronics Corporation
6.28
-2.33%
 
ASX ASE Technology Holding Co., Ltd.
9.97
-1.87%
 
ARM Arm Holdings plc
135.96
+2.17%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
194.22
0.00%
 
NVDA NVIDIA Corporation
135.40
+0.42%