Milan - Delayed Quote EUR

Intel Corporation (1INTC.MI)

Compare
18.65
+0.13
+(0.70%)
As of 9:23:33 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 18.65 18.74 18.65 18.65 18.65 1,887
Jan 10, 2025 19.26 19.35 18.50 18.52 18.52 32,422
Jan 9, 2025 19.30 19.36 19.16 19.25 19.25 9,496
Jan 8, 2025 19.44 19.53 19.15 19.27 19.27 23,190
Jan 7, 2025 19.21 19.56 19.11 19.43 19.43 22,506
Jan 6, 2025 20.07 20.22 19.70 19.70 19.70 46,527
Jan 3, 2025 19.74 19.95 19.49 19.80 19.80 18,197
Jan 2, 2025 19.50 19.83 19.43 19.74 19.74 21,946
Dec 30, 2024 19.41 19.49 19.00 19.09 19.09 10,317
Dec 27, 2024 19.59 19.67 19.28 19.37 19.37 14,542
Dec 23, 2024 19.05 19.35 18.78 19.21 19.21 41,561
Dec 20, 2024 18.36 18.81 18.10 18.78 18.78 27,278
Dec 19, 2024 18.98 18.98 18.49 18.60 18.60 42,853
Dec 18, 2024 19.55 19.63 19.38 19.45 19.45 13,540
Dec 17, 2024 19.51 19.87 19.47 19.50 19.50 17,687
Dec 16, 2024 19.46 19.61 19.07 19.51 19.51 17,601
Dec 13, 2024 19.93 19.94 19.41 19.44 19.44 18,548
Dec 12, 2024 19.09 19.82 19.05 19.66 19.66 27,803
Dec 11, 2024 19.27 19.38 18.97 19.05 19.05 32,666
Dec 10, 2024 19.86 19.89 19.21 19.35 19.35 23,932
Dec 9, 2024 19.93 19.95 19.60 19.68 19.68 49,035
Dec 6, 2024 19.79 19.91 19.56 19.81 19.81 43,418
Dec 5, 2024 20.94 21.10 19.56 19.96 19.96 126,575
Dec 4, 2024 21.68 21.71 20.89 20.91 20.91 55,415
Dec 3, 2024 22.90 22.97 21.55 21.65 21.65 84,200
Dec 2, 2024 22.75 24.30 22.73 24.17 24.17 32,259
Nov 29, 2024 22.44 23.00 22.41 22.94 22.94 7,414
Nov 28, 2024 22.86 22.86 22.33 22.33 22.33 3,247
Nov 27, 2024 22.79 23.08 21.98 22.07 22.07 16,931
Nov 26, 2024 24.00 24.12 22.56 22.94 22.94 21,764
Nov 25, 2024 23.69 24.23 23.20 24.16 24.16 18,542
Nov 22, 2024 23.39 23.64 23.13 23.49 23.49 11,225
Nov 21, 2024 22.51 23.40 22.17 23.40 23.40 14,469
Nov 20, 2024 23.00 23.00 22.57 22.70 22.70 8,898
Nov 19, 2024 23.50 23.60 22.79 22.86 22.86 20,578
Nov 18, 2024 23.38 23.53 22.93 22.97 22.97 21,821
Nov 15, 2024 23.61 23.61 23.00 23.12 23.12 15,008
Nov 14, 2024 23.50 24.26 23.50 24.02 24.02 16,244
Nov 13, 2024 22.59 23.17 22.47 23.06 23.06 17,824
Nov 12, 2024 23.49 23.50 22.52 22.69 22.69 29,408
Nov 11, 2024 24.54 24.65 23.42 23.55 23.55 53,499
Nov 8, 2024 24.50 24.71 23.83 24.48 24.48 53,912
Nov 7, 2024 23.23 24.18 23.15 24.08 24.08 79,487
Nov 6, 2024 22.30 23.25 21.56 22.73 22.73 114,428
Nov 5, 2024 20.65 21.51 20.57 21.51 21.51 24,347
Nov 4, 2024 21.13 21.13 20.32 20.58 20.58 23,016
Nov 1, 2024 21.25 21.62 20.22 21.14 21.14 52,927
Oct 31, 2024 20.41 20.53 19.88 19.97 19.97 13,850
Oct 30, 2024 21.17 21.17 20.62 20.62 20.62 15,310
Oct 29, 2024 21.37 21.47 21.00 21.08 21.08 19,006
Oct 28, 2024 21.21 21.45 20.86 21.41 21.41 14,954
Oct 25, 2024 20.53 21.53 20.53 21.30 21.30 18,687
Oct 24, 2024 20.50 20.62 20.36 20.50 20.50 6,201
Oct 23, 2024 20.75 20.80 20.53 20.56 20.56 12,625
Oct 22, 2024 20.97 21.07 20.73 20.73 20.73 16,674
Oct 21, 2024 21.00 21.12 20.58 20.65 20.65 15,896
Oct 18, 2024 20.81 21.01 20.73 20.91 20.91 11,611
Oct 17, 2024 20.70 21.09 20.65 20.83 20.83 24,866
Oct 16, 2024 20.99 21.00 19.77 20.40 20.40 45,216
Oct 15, 2024 21.45 21.73 20.73 21.00 21.00 21,467
Oct 14, 2024 21.58 21.73 21.33 21.38 21.38 17,532
Oct 11, 2024 21.45 21.75 21.05 21.58 21.58 16,603
Oct 10, 2024 21.50 21.51 21.05 21.41 21.41 20,587
Oct 9, 2024 21.14 21.35 21.08 21.25 21.25 55,912
Oct 8, 2024 20.43 20.58 20.09 20.51 20.51 17,315
Oct 7, 2024 20.59 20.68 20.36 20.37 20.37 16,787
Oct 4, 2024 20.80 20.85 20.17 20.57 20.57 20,029
Oct 3, 2024 20.40 20.58 19.62 20.25 20.25 48,025
Oct 2, 2024 20.36 20.87 20.19 20.82 20.82 37,564
Oct 1, 2024 21.06 21.32 20.36 20.55 20.55 20,783
Sep 30, 2024 21.35 21.74 20.82 21.02 21.02 33,045
Sep 27, 2024 21.39 22.03 21.25 21.32 21.32 41,049
Sep 26, 2024 21.55 21.98 20.87 21.02 21.02 82,881
Sep 25, 2024 20.33 21.50 20.27 21.12 21.12 51,457
Sep 24, 2024 20.27 20.63 20.06 20.50 20.50 65,714
Sep 23, 2024 20.38 20.81 19.60 19.93 19.93 151,023
Sep 20, 2024 18.97 19.00 18.45 18.53 18.53 16,922
Sep 19, 2024 18.99 19.30 18.90 19.14 19.14 48,273
Sep 18, 2024 19.39 19.98 18.92 18.93 18.93 24,678
Sep 17, 2024 20.08 20.41 19.14 19.96 19.96 236,639
Sep 16, 2024 18.16 18.88 17.76 18.33 18.33 68,564
Sep 13, 2024 17.53 17.80 17.43 17.80 17.80 11,234
Sep 12, 2024 17.80 17.88 17.30 17.48 17.48 15,761
Sep 11, 2024 17.17 17.25 16.89 16.98 16.98 8,487
Sep 10, 2024 17.25 17.40 16.97 16.98 16.98 19,417
Sep 9, 2024 17.30 17.69 17.15 17.40 17.40 15,491
Sep 6, 2024 17.56 17.96 16.87 17.00 17.00 40,206
Sep 5, 2024 17.58 17.95 17.20 17.52 17.52 31,913
Sep 3, 2024 19.98 19.98 18.59 18.61 18.61 36,354
Sep 2, 2024 20.00 20.00 19.68 19.76 19.76 13,199
Aug 30, 2024 18.71 19.98 18.47 19.82 19.82 130,763
Aug 29, 2024 17.67 18.50 17.63 18.43 18.43 30,743
Aug 28, 2024 18.02 18.10 17.54 17.61 17.61 32,878
Aug 27, 2024 18.01 18.61 17.79 18.00 18.00 23,719
Aug 26, 2024 18.56 18.63 17.85 18.05 18.05 28,187
Aug 23, 2024 18.30 18.68 18.20 18.53 18.53 24,931
Aug 22, 2024 19.25 19.35 18.55 18.55 18.55 25,207
Aug 21, 2024 18.99 19.20 18.85 19.06 19.06 13,539
Aug 20, 2024 19.55 19.66 18.82 19.03 19.03 58,701
Aug 19, 2024 18.99 19.53 18.20 19.40 19.40 42,354
Aug 16, 2024 18.94 19.11 18.62 18.77 18.77 41,110
Aug 14, 2024 18.88 18.88 17.94 18.28 18.28 21,086
Aug 13, 2024 17.90 18.34 17.72 18.34 18.34 18,807
Aug 12, 2024 17.96 18.33 17.88 17.91 17.91 17,229
Aug 9, 2024 18.78 18.99 17.96 17.96 17.96 42,658
Aug 8, 2024 17.80 18.20 17.20 18.20 18.20 52,258
Aug 7, 2024 0.11 Dividend
Aug 7, 2024 18.88 18.88 18.15 18.44 18.44 40,297
Aug 6, 2024 19.30 19.30 18.08 18.08 17.97 58,030
Aug 5, 2024 19.70 19.70 17.78 18.48 18.37 88,713
Aug 2, 2024 21.80 21.80 18.70 19.54 19.41 193,766
Aug 1, 2024 28.61 28.74 27.73 27.75 27.58 15,895
Jul 31, 2024 28.47 28.50 27.95 28.34 28.16 5,714
Jul 30, 2024 28.52 28.90 28.00 28.00 27.82 9,116
Jul 29, 2024 29.09 29.17 28.57 28.57 28.39 2,881
Jul 26, 2024 28.91 29.22 28.60 28.69 28.51 8,401
Jul 25, 2024 29.33 29.41 28.54 29.04 28.86 10,897
Jul 24, 2024 30.17 30.27 29.50 29.68 29.49 6,251
Jul 23, 2024 30.75 30.75 30.30 30.52 30.33 8,552
Jul 22, 2024 30.36 30.60 30.12 30.21 30.02 13,864
Jul 19, 2024 32.34 32.78 30.17 30.36 30.17 29,396
Jul 18, 2024 32.43 33.22 31.74 32.78 32.57 39,620
Jul 17, 2024 31.99 33.94 31.05 32.14 31.94 48,590
Jul 16, 2024 31.50 31.81 31.26 31.40 31.20 6,743
Jul 15, 2024 32.00 32.14 31.42 31.94 31.74 18,723
Jul 12, 2024 31.05 31.75 30.55 31.75 31.55 12,635
Jul 11, 2024 32.01 32.20 31.13 31.18 30.99 28,342
Jul 10, 2024 32.11 32.22 31.58 32.01 31.81 21,066
Jul 9, 2024 32.35 32.79 31.16 31.40 31.20 61,381
Jul 8, 2024 29.82 31.35 29.75 30.61 30.42 41,437
Jul 5, 2024 28.98 29.67 28.85 29.57 29.38 10,239
Jul 4, 2024 28.83 29.03 28.83 28.95 28.77 3,549
Jul 3, 2024 29.01 29.03 28.68 28.83 28.65 3,324
Jul 2, 2024 28.73 29.08 28.52 28.74 28.55 3,933
Jul 1, 2024 28.92 28.94 28.54 28.77 28.59 1,772
Jun 28, 2024 28.69 29.19 28.61 28.87 28.69 6,574
Jun 27, 2024 28.58 28.60 28.35 28.47 28.29 2,954
Jun 26, 2024 28.78 28.88 28.41 28.46 28.28 2,828
Jun 25, 2024 28.50 28.79 28.44 28.71 28.53 3,549
Jun 24, 2024 29.17 29.23 28.66 28.77 28.59 6,137
Jun 21, 2024 28.42 29.18 28.42 28.98 28.80 5,329
Jun 20, 2024 28.61 29.04 28.60 29.02 28.84 3,844
Jun 19, 2024 28.65 28.69 28.50 28.56 28.37 4,300
Jun 18, 2024 28.72 29.30 28.65 28.65 28.47 16,490
Jun 17, 2024 28.42 28.50 28.17 28.36 28.19 4,532
Jun 14, 2024 28.31 28.51 28.20 28.39 28.21 24,573
Jun 13, 2024 28.25 28.45 27.93 28.32 28.14 12,970
Jun 12, 2024 28.78 29.10 28.35 28.54 28.36 30,913
Jun 11, 2024 28.55 29.00 28.55 28.77 28.59 8,071
Jun 10, 2024 28.70 28.70 28.29 28.53 28.35 20,153
Jun 7, 2024 28.05 28.36 27.90 28.34 28.17 17,380
Jun 6, 2024 28.28 28.41 27.77 27.92 27.75 24,166
Jun 5, 2024 27.70 28.17 27.60 28.16 27.98 22,193
Jun 4, 2024 27.98 28.54 27.60 27.72 27.54 45,229
Jun 3, 2024 28.53 28.70 27.91 27.96 27.78 50,098
May 31, 2024 27.97 27.98 27.66 27.82 27.64 5,083
May 30, 2024 28.01 28.06 27.87 28.02 27.85 21,260
May 29, 2024 28.58 28.62 28.00 28.24 28.06 9,861
May 28, 2024 28.35 28.81 28.32 28.75 28.57 23,577
May 27, 2024 29.40 29.40 28.43 28.52 28.34 7,124
May 24, 2024 28.19 28.59 27.76 28.38 28.20 20,190
May 23, 2024 29.30 29.56 28.05 28.15 27.97 43,718
May 22, 2024 29.00 29.57 28.91 29.50 29.32 3,242
May 21, 2024 29.58 29.60 29.25 29.28 29.09 5,822
May 20, 2024 29.75 29.80 29.27 29.78 29.59 7,596
May 17, 2024 29.55 29.70 29.25 29.35 29.17 11,163
May 16, 2024 28.84 29.28 28.68 29.17 28.99 15,807
May 15, 2024 28.63 28.95 28.40 28.46 28.28 17,182
May 14, 2024 28.56 28.64 28.33 28.44 28.27 41,106
May 13, 2024 28.08 28.88 27.74 28.67 28.49 19,402
May 10, 2024 27.94 28.25 27.93 28.11 27.93 8,597
May 9, 2024 27.91 28.20 27.70 28.01 27.83 14,972
May 8, 2024 28.71 28.75 27.68 27.74 27.56 19,759
May 7, 2024 28.85 29.14 28.77 28.93 28.75 6,667
May 6, 2024 0.12 Dividend
May 6, 2024 28.60 28.95 28.60 28.64 28.45 29,029
May 3, 2024 29.01 29.01 28.52 28.67 28.37 20,242
May 2, 2024 29.88 29.88 28.34 28.47 28.18 17,843
Apr 30, 2024 30.40 30.40 28.86 29.07 28.77 12,968
Apr 29, 2024 29.88 30.09 29.12 29.48 29.17 25,605
Apr 26, 2024 30.25 30.50 28.60 29.61 29.31 70,334
Apr 25, 2024 32.24 32.58 32.12 32.35 32.01 9,684
Apr 24, 2024 32.50 32.84 32.27 32.49 32.15 5,419
Apr 23, 2024 32.04 32.48 32.04 32.17 31.84 3,840
Apr 22, 2024 32.38 32.42 32.14 32.14 31.81 2,141
Apr 19, 2024 32.63 32.88 32.39 32.45 32.11 5,976
Apr 18, 2024 33.53 33.66 32.99 33.37 33.02 8,020
Apr 17, 2024 34.05 34.17 33.60 33.65 33.30 3,135
Apr 16, 2024 34.18 34.41 33.67 34.11 33.76 7,041
Apr 15, 2024 33.65 34.43 33.53 34.32 33.96 5,983
Apr 12, 2024 35.30 35.33 33.94 34.16 33.81 12,271
Apr 11, 2024 34.81 34.88 34.59 34.72 34.37 3,945
Apr 10, 2024 35.49 35.75 34.79 34.88 34.51 13,687
Apr 9, 2024 35.06 35.20 34.15 34.92 34.56 5,442
Apr 8, 2024 35.72 35.83 35.36 35.39 35.02 10,693
Apr 5, 2024 36.94 36.94 35.60 35.64 35.27 8,632
Apr 4, 2024 37.42 37.47 37.09 37.28 36.89 8,437
Apr 3, 2024 39.10 39.22 37.68 37.83 37.44 20,916
Apr 2, 2024 41.11 41.56 40.53 40.74 40.32 4,863
Mar 28, 2024 40.34 41.27 40.24 41.06 40.64 9,306
Mar 27, 2024 38.92 40.10 38.77 39.79 39.38 10,041
Mar 26, 2024 38.70 38.94 38.47 38.77 38.37 7,066
Mar 25, 2024 38.71 38.88 37.50 38.67 38.27 30,604
Mar 22, 2024 39.28 39.60 38.97 39.20 38.79 4,650
Mar 21, 2024 39.42 39.95 39.15 39.77 39.36 12,130
Mar 20, 2024 38.83 40.65 38.47 38.47 38.07 41,450
Mar 19, 2024 39.33 39.35 38.22 38.63 38.24 4,610
Mar 18, 2024 39.35 39.73 39.19 39.30 38.89 3,536
Mar 15, 2024 39.48 39.54 38.95 39.28 38.88 16,731
Mar 14, 2024 39.83 40.06 38.96 39.40 38.99 11,999
Mar 13, 2024 41.04 41.12 39.80 39.83 39.41 9,691
Mar 12, 2024 41.43 41.48 40.85 41.13 40.70 7,132
Mar 11, 2024 41.31 41.31 39.94 40.90 40.48 12,868
Mar 8, 2024 42.68 43.00 41.03 41.04 40.62 23,695
Mar 7, 2024 41.17 42.35 40.93 42.29 41.85 24,663
Mar 6, 2024 40.03 41.24 39.99 41.24 40.82 12,758
Mar 5, 2024 41.97 41.97 39.91 40.15 39.74 21,110
Mar 4, 2024 40.63 41.50 40.42 41.41 40.98 12,080
Mar 1, 2024 39.97 40.62 39.82 40.49 40.07 15,963
Feb 29, 2024 38.76 39.60 37.60 39.41 39.00 4,448
Feb 28, 2024 39.49 39.51 38.83 39.03 38.63 5,975
Feb 27, 2024 39.72 39.93 39.42 39.42 39.01 4,189
Feb 26, 2024 39.86 40.17 39.50 39.75 39.34 8,823
Feb 23, 2024 40.24 40.24 39.50 39.72 39.31 12,613
Feb 22, 2024 41.28 41.50 39.41 39.97 39.56 22,561
Feb 21, 2024 41.40 41.40 40.29 40.81 40.39 8,295
Feb 20, 2024 41.42 42.37 40.25 40.58 40.17 37,259
Feb 19, 2024 40.98 40.98 40.61 40.87 40.44 1,283
Feb 16, 2024 41.13 41.15 40.23 40.57 40.15 6,227
Feb 15, 2024 41.53 41.90 41.17 41.38 40.95 8,643
Feb 14, 2024 40.31 41.27 40.30 41.01 40.59 6,894
Feb 13, 2024 41.00 41.02 40.15 40.50 40.08 6,842
Feb 12, 2024 40.06 41.36 40.06 41.35 40.92 6,857
Feb 9, 2024 39.61 40.31 39.37 39.90 39.49 8,100
Feb 8, 2024 39.67 39.78 39.44 39.44 39.03 2,901
Feb 7, 2024 39.59 39.99 39.47 39.72 39.30 3,790
Feb 6, 2024 0.12 Dividend
Feb 6, 2024 39.97 39.99 39.29 39.56 39.15 2,049
Feb 5, 2024 39.20 39.84 39.20 39.81 39.28 1,455
Feb 2, 2024 40.90 40.90 38.56 39.28 38.76 5,258
Feb 1, 2024 41.40 41.40 39.30 39.35 38.83 10,072
Jan 31, 2024 40.42 40.42 38.95 39.28 38.76 10,148
Jan 30, 2024 40.58 40.62 39.70 39.83 39.30 9,753
Jan 29, 2024 41.32 41.32 39.50 39.85 39.33 14,880
Jan 26, 2024 40.16 41.70 39.78 40.90 40.36 46,241
Jan 25, 2024 46.06 46.30 45.42 45.95 45.34 10,741
Jan 22, 2024 44.78 45.47 43.81 44.06 43.48 7,325
Jan 19, 2024 43.81 43.81 43.10 43.56 42.98 12,058
Jan 18, 2024 42.45 43.80 42.40 43.46 42.88 9,373
Jan 17, 2024 43.03 43.21 42.15 42.44 41.88 2,849
Jan 16, 2024 43.09 43.40 42.65 43.16 42.59 4,240
Jan 15, 2024 43.20 43.20 42.65 43.20 42.63 3,164

Related Tickers

1AMD.MI Advanced Micro Devices, Inc.
112.22
-0.32%
 
0R1I.IL NVIDIA Corporation
133.89
-1.99%
 
XS4.F ON Semiconductor Corporation
52.35
-0.61%
 
3FS.MU Kalray SA
0.9100
0.00%
 
AMSSY ams-OSRAM AG
3.5900
0.00%
 
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
 
0QWC.IL ams-OSRAM AG
6.06
-3.10%
 
SGM.DE STMicroelectronics N.V.
23.48
-2.39%
 
19MW.MI MARVELL TECHNOLOGY
109.98
-1.77%
 
NDCVF Nordic Semiconductor ASA
9.20
0.00%