Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Intel Corporation (1INTC.MI)

Compare
16.45
-0.58
(-3.39%)
At close: April 17 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.8216.8416.3816.4516.4565,659
Apr 16, 202517.0317.1416.8517.0317.0334,028
Apr 15, 202517.9018.1017.7417.8717.8721,932
Apr 14, 202517.7118.5017.5117.9217.92102,135
Apr 11, 202517.8217.8516.0416.5416.5466,717
Apr 10, 202519.3819.3817.9017.9017.9059,630
Apr 9, 202517.1017.2016.0017.0717.0788,167
Apr 8, 202518.1218.6717.9117.9117.9137,292
Apr 7, 202517.1018.8116.9617.6017.60111,525
Apr 4, 202520.4220.7518.4018.8118.8178,622
Apr 3, 202519.2420.1019.0519.3619.3653,876
Apr 2, 202520.4420.4420.0620.2920.2928,012
Apr 1, 202520.9021.0020.2320.5220.5217,005
Mar 31, 202520.5420.8420.1720.6120.6118,223
Mar 28, 202521.8021.9620.8521.0521.0524,303
Mar 27, 202521.5321.7921.1821.3621.3615,773
Mar 26, 202522.5422.6421.6321.7621.767,633
Mar 25, 202522.3822.8422.1922.3022.308,621
Mar 24, 202522.6622.9522.4022.4822.4820,367
Mar 21, 202522.1222.5621.7422.5022.5015,309
Mar 20, 202522.2322.4121.8522.0222.0235,750
Mar 19, 202523.7523.7522.1022.4822.4874,784
Mar 18, 202523.7924.1523.2623.8423.8449,793
Mar 17, 202522.1023.9221.8623.8023.80110,235
Mar 14, 202522.1522.3021.6522.0822.0850,887
Mar 13, 202520.8622.5520.6022.0122.01172,702
Mar 12, 202519.2919.7618.5418.9918.99106,806
Mar 11, 202518.4218.6417.7218.0518.0588,884
Mar 10, 202518.8218.9918.4418.5418.5472,826
Mar 7, 202519.0719.5018.6118.7418.7473,860
Mar 6, 202519.3019.5018.5019.3119.3150,296
Mar 5, 202520.2420.3318.9218.9218.9271,117
Mar 4, 202521.7622.0019.7519.9519.95107,495
Mar 3, 202522.8524.3222.7023.2523.2576,012
Feb 28, 202522.0923.4521.7922.8622.8647,702
Feb 27, 202522.5523.2522.2523.0123.0129,905
Feb 26, 202521.9922.6021.9922.5822.5825,665
Feb 25, 202522.9623.1121.6722.0122.0145,528
Feb 24, 202524.0424.0722.5623.3823.38105,440
Feb 21, 202524.9025.3324.2524.2624.2658,450
Feb 20, 202524.1424.6523.4523.8123.8191,689
Feb 19, 202526.0726.1724.4424.8724.87158,395
Feb 18, 202523.6325.1023.3724.6724.67271,073
Feb 17, 202523.3523.9923.3523.9023.9068,393
Feb 14, 202523.5724.1521.7522.2222.22112,673
Feb 13, 202521.7323.8421.2823.3223.32150,577
Feb 12, 202520.1721.6820.1721.0121.0178,089
Feb 11, 202519.0221.0219.0021.0221.0255,703
Feb 10, 202518.6019.4418.5219.1619.1630,860
Feb 7, 202518.6818.7418.3618.4518.4525,246
Feb 6, 202518.8019.0818.6418.6618.6611,454
Feb 5, 202518.8418.8818.1818.7418.7421,693
Feb 4, 202519.0819.0818.4018.6818.6833,346
Feb 3, 202518.8019.1418.3219.1019.1035,534
Jan 31, 202519.6019.8018.8619.2219.2261,001
Jan 30, 202519.1419.1918.6418.7118.7130,545
Jan 29, 202519.1719.3019.0519.0519.0517,946
Jan 28, 202519.6219.8518.9519.0419.0425,385
Jan 27, 202519.2920.2019.0119.6119.6143,988
Jan 24, 202520.6020.6019.8720.1120.1123,924
Jan 23, 202521.0021.0020.5620.6020.6032,083
Jan 22, 202521.1721.2820.7121.2021.2029,086
Jan 21, 202521.4021.8520.9120.9720.9793,366
Jan 20, 202521.2721.6021.1021.3521.3549,414
Jan 17, 202519.1320.9419.0520.7320.73145,382
Jan 16, 202519.4219.4218.9219.1219.1218,332
Jan 15, 202518.6118.9718.6018.8718.879,800
Jan 14, 202518.8918.9918.4018.4318.4319,796
Jan 13, 202518.6518.7418.3818.4518.4518,499
Jan 10, 202519.2619.3518.5018.5218.5232,422
Jan 9, 202519.3019.3619.1619.2519.259,496
Jan 8, 202519.4419.5319.1519.2719.2723,190
Jan 7, 202519.2119.5619.1119.4319.4322,506
Jan 6, 202520.0720.2219.7019.7019.7046,527
Jan 3, 202519.7419.9519.4919.8019.8018,197
Jan 2, 202519.5019.8319.4319.7419.7421,946
Dec 30, 202419.4119.4919.0019.0919.0910,317
Dec 27, 202419.5919.6719.2819.3719.3714,542
Dec 23, 202419.0519.3518.7819.2119.2141,561
Dec 20, 202418.3618.8118.1018.7818.7827,278
Dec 19, 202418.9818.9818.4918.6018.6042,853
Dec 18, 202419.5519.6319.3819.4519.4513,540
Dec 17, 202419.5119.8719.4719.5019.5017,687
Dec 16, 202419.4619.6119.0719.5119.5117,601
Dec 13, 202419.9319.9419.4119.4419.4418,548
Dec 12, 202419.0919.8219.0519.6619.6627,803
Dec 11, 202419.2719.3818.9719.0519.0532,666
Dec 10, 202419.8619.8919.2119.3519.3523,932
Dec 9, 202419.9319.9519.6019.6819.6849,035
Dec 6, 202419.7919.9119.5619.8119.8143,418
Dec 5, 202420.9421.1019.5619.9619.96126,575
Dec 4, 202421.6821.7120.8920.9120.9155,415
Dec 3, 202422.9022.9721.5521.6521.6584,200
Dec 2, 202422.7524.3022.7324.1724.1732,259
Nov 29, 202422.4423.0022.4122.9422.947,414
Nov 28, 202422.8622.8622.3322.3322.333,247
Nov 27, 202422.7923.0821.9822.0722.0716,931
Nov 26, 202424.0024.1222.5622.9422.9421,764
Nov 25, 202423.6924.2323.2024.1624.1618,542
Nov 22, 202423.3923.6423.1323.4923.4911,225
Nov 21, 202422.5123.4022.1723.4023.4014,469
Nov 20, 202423.0023.0022.5722.7022.708,898
Nov 19, 202423.5023.6022.7922.8622.8620,578
Nov 18, 202423.3823.5322.9322.9722.9721,821
Nov 15, 202423.6123.6123.0023.1223.1215,008
Nov 14, 202423.5024.2623.5024.0224.0216,244
Nov 13, 202422.5923.1722.4723.0623.0617,824
Nov 12, 202423.4923.5022.5222.6922.6929,408
Nov 11, 202424.5424.6523.4223.5523.5553,499
Nov 8, 202424.5024.7123.8324.4824.4853,912
Nov 7, 202423.2324.1823.1524.0824.0879,487
Nov 6, 202422.3023.2521.5622.7322.73114,428
Nov 5, 202420.6521.5120.5721.5121.5124,347
Nov 4, 202421.1321.1320.3220.5820.5823,016
Nov 1, 202421.2521.6220.2221.1421.1452,927
Oct 31, 202420.4120.5319.8819.9719.9713,850
Oct 30, 202421.1721.1720.6220.6220.6215,310
Oct 29, 202421.3721.4721.0021.0821.0819,006
Oct 28, 202421.2121.4520.8621.4121.4114,954
Oct 25, 202420.5321.5320.5321.3021.3018,687
Oct 24, 202420.5020.6220.3620.5020.506,201
Oct 23, 202420.7520.8020.5320.5620.5612,625
Oct 22, 202420.9721.0720.7320.7320.7316,674
Oct 21, 202421.0021.1220.5820.6520.6515,896
Oct 18, 202420.8121.0120.7320.9120.9111,611
Oct 17, 202420.7021.0920.6520.8320.8324,866
Oct 16, 202420.9921.0019.7720.4020.4045,216
Oct 15, 202421.4521.7320.7321.0021.0021,467
Oct 14, 202421.5821.7321.3321.3821.3817,532
Oct 11, 202421.4521.7521.0521.5821.5816,603
Oct 10, 202421.5021.5121.0521.4121.4120,587
Oct 9, 202421.1421.3521.0821.2521.2555,912
Oct 8, 202420.4320.5820.0920.5120.5117,315
Oct 7, 202420.5920.6820.3620.3720.3716,787
Oct 4, 202420.8020.8520.1720.5720.5720,029
Oct 3, 202420.4020.5819.6220.2520.2548,025
Oct 2, 202420.3620.8720.1920.8220.8237,564
Oct 1, 202421.0621.3220.3620.5520.5520,783
Sep 30, 202421.3521.7420.8221.0221.0233,045
Sep 27, 202421.3922.0321.2521.3221.3241,049
Sep 26, 202421.5521.9820.8721.0221.0282,881
Sep 25, 202420.3321.5020.2721.1221.1251,457
Sep 24, 202420.2720.6320.0620.5020.5065,714
Sep 23, 202420.3820.8119.6019.9319.93151,023
Sep 20, 202418.9719.0018.4518.5318.5316,922
Sep 19, 202418.9919.3018.9019.1419.1448,273
Sep 18, 202419.3919.9818.9218.9318.9324,678
Sep 17, 202420.0820.4119.1419.9619.96236,639
Sep 16, 202418.1618.8817.7618.3318.3368,564
Sep 13, 202417.5317.8017.4317.8017.8011,234
Sep 12, 202417.8017.8817.3017.4817.4815,761
Sep 11, 202417.1717.2516.8916.9816.988,487
Sep 10, 202417.2517.4016.9716.9816.9819,417
Sep 9, 202417.3017.6917.1517.4017.4015,491
Sep 6, 202417.5617.9616.8717.0017.0040,206
Sep 5, 202417.5817.9517.2017.5217.5231,913
Sep 3, 202419.9819.9818.5918.6118.6136,354
Sep 2, 202420.0020.0019.6819.7619.7613,199
Aug 30, 202418.7119.9818.4719.8219.82130,763
Aug 29, 202417.6718.5017.6318.4318.4330,743
Aug 28, 202418.0218.1017.5417.6117.6132,878
Aug 27, 202418.0118.6117.7918.0018.0023,719
Aug 26, 202418.5618.6317.8518.0518.0528,187
Aug 23, 202418.3018.6818.2018.5318.5324,931
Aug 22, 202419.2519.3518.5518.5518.5525,207
Aug 21, 202418.9919.2018.8519.0619.0613,539
Aug 20, 202419.5519.6618.8219.0319.0358,701
Aug 19, 202418.9919.5318.2019.4019.4042,354
Aug 16, 202418.9419.1118.6218.7718.7741,110
Aug 14, 202418.8818.8817.9418.2818.2821,086
Aug 13, 202417.9018.3417.7218.3418.3418,807
Aug 12, 202417.9618.3317.8817.9117.9117,229
Aug 9, 202418.7818.9917.9617.9617.9642,658
Aug 8, 202417.8018.2017.2018.2018.2052,258
Aug 7, 2024 0.1005031 Dividend
Aug 7, 202418.8818.8818.1518.4418.4440,297
Aug 6, 202419.3019.3018.0818.0817.9758,030
Aug 5, 202419.7019.7017.7818.4818.3788,713
Aug 2, 202421.8021.8018.7019.5419.41193,766
Aug 1, 202428.6128.7427.7327.7527.5815,895
Jul 31, 202428.4728.5027.9528.3428.165,714
Jul 30, 202428.5228.9028.0028.0027.829,116
Jul 29, 202429.0929.1728.5728.5728.392,881
Jul 26, 202428.9129.2228.6028.6928.518,401
Jul 25, 202429.3329.4128.5429.0428.8610,897
Jul 24, 202430.1730.2729.5029.6829.496,251
Jul 23, 202430.7530.7530.3030.5230.338,552
Jul 22, 202430.3630.6030.1230.2130.0213,864
Jul 19, 202432.3432.7830.1730.3630.1729,396
Jul 18, 202432.4333.2231.7432.7832.5739,620
Jul 17, 202431.9933.9431.0532.1431.9448,590
Jul 16, 202431.5031.8131.2631.4031.206,743
Jul 15, 202432.0032.1431.4231.9431.7418,723
Jul 12, 202431.0531.7530.5531.7531.5512,635
Jul 11, 202432.0132.2031.1331.1830.9928,342
Jul 10, 202432.1132.2231.5832.0131.8121,066
Jul 9, 202432.3532.7931.1631.4031.2061,381
Jul 8, 202429.8231.3529.7530.6130.4241,437
Jul 5, 202428.9829.6728.8529.5729.3810,239
Jul 4, 202428.8329.0328.8328.9528.773,549
Jul 3, 202429.0129.0328.6828.8328.653,324
Jul 2, 202428.7329.0828.5228.7428.553,933
Jul 1, 202428.9228.9428.5428.7728.591,772
Jun 28, 202428.6929.1928.6128.8728.696,574
Jun 27, 202428.5828.6028.3528.4728.292,954
Jun 26, 202428.7828.8828.4128.4628.282,828
Jun 25, 202428.5028.7928.4428.7128.533,549
Jun 24, 202429.1729.2328.6628.7728.596,137
Jun 21, 202428.4229.1828.4228.9828.805,329
Jun 20, 202428.6129.0428.6029.0228.843,844
Jun 19, 202428.6528.6928.5028.5628.374,300
Jun 18, 202428.7229.3028.6528.6528.4716,490
Jun 17, 202428.4228.5028.1728.3628.194,532
Jun 14, 202428.3128.5128.2028.3928.2124,573
Jun 13, 202428.2528.4527.9328.3228.1412,970
Jun 12, 202428.7829.1028.3528.5428.3630,913
Jun 11, 202428.5529.0028.5528.7728.598,071
Jun 10, 202428.7028.7028.2928.5328.3520,153
Jun 7, 202428.0528.3627.9028.3428.1717,380
Jun 6, 202428.2828.4127.7727.9227.7524,166
Jun 5, 202427.7028.1727.6028.1627.9822,193
Jun 4, 202427.9828.5427.6027.7227.5445,229
Jun 3, 202428.5328.7027.9127.9627.7850,098
May 31, 202427.9727.9827.6627.8227.645,083
May 30, 202428.0128.0627.8728.0227.8521,260
May 29, 202428.5828.6228.0028.2428.069,861
May 28, 202428.3528.8128.3228.7528.5723,577
May 27, 202429.4029.4028.4328.5228.347,124
May 24, 202428.1928.5927.7628.3828.2020,190
May 23, 202429.3029.5628.0528.1527.9743,718
May 22, 202429.0029.5728.9129.5029.323,242
May 21, 202429.5829.6029.2529.2829.095,822
May 20, 202429.7529.8029.2729.7829.597,596
May 17, 202429.5529.7029.2529.3529.1711,163
May 16, 202428.8429.2828.6829.1728.9915,807
May 15, 202428.6328.9528.4028.4628.2817,182
May 14, 202428.5628.6428.3328.4428.2741,106
May 13, 202428.0828.8827.7428.6728.4919,402
May 10, 202427.9428.2527.9328.1127.938,597
May 9, 202427.9128.2027.7028.0127.8314,972
May 8, 202428.7128.7527.6827.7427.5619,759
May 7, 202428.8529.1428.7728.9328.756,667
May 6, 2024 0.101997405 Dividend
May 6, 202428.6028.9528.6028.6428.4529,029
May 3, 202429.0129.0128.5228.6728.3720,242
May 2, 202429.8829.8828.3428.4728.1817,843
Apr 30, 202430.4030.4028.8629.0728.7712,968
Apr 29, 202429.8830.0929.1229.4829.1725,605
Apr 26, 202430.2530.5028.6029.6129.3170,334
Apr 25, 202432.2432.5832.1232.3532.019,684
Apr 24, 202432.5032.8432.2732.4932.155,419
Apr 23, 202432.0432.4832.0432.1731.843,840
Apr 22, 202432.3832.4232.1432.1431.812,141
Apr 19, 202432.6332.8832.3932.4532.115,976
Apr 18, 202433.5333.6632.9933.3733.028,020
Apr 17, 202434.0534.1733.6033.6533.303,135

Related Tickers

1AMD.MI Advanced Micro Devices, Inc.
76.67
-3.06%
 
1MCHP.MI Microchip Technology Incorporated
33.23
-1.58%
 
AMD.BE Advanced Micro Devices Inc
78.77
+0.60%
 
1MU.MI Micron Technology, Inc.
59.59
-3.56%
 
1AVGO.MI Broadcom Inc.
150.20
-2.64%
 
TSFA.MU Taiwan Semiconductor Manufacturing Co Ltd
135.20
+2.42%
 
TPRO.MI Technoprobe S.p.A.
5.38
-0.83%
 
1NVDA.MI NVIDIA Corporation
88.58
-4.49%
 
MTE.DE Micron Technology, Inc.
59.57
-3.78%
 
AMD.DE Advanced Micro Devices, Inc.
76.59
-3.16%