XETRA - Delayed Quote EUR

Intel Corporation (INL.DE)

Compare
17.68
-1.07
(-5.71%)
At close: 5:35:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202517.0018.7916.6817.6817.68279,319
Apr 4, 202520.3520.7018.3518.7518.75212,111
Apr 3, 202519.4120.0619.0219.3119.31144,008
Apr 2, 202520.4120.4420.0320.2520.2542,292
Apr 1, 202520.8920.9620.1920.5320.5379,386
Mar 31, 202520.5820.8320.2220.6020.6088,871
Mar 28, 202521.8421.9820.8821.0121.0185,870
Mar 27, 202521.7621.7621.2021.3921.3939,062
Mar 26, 202522.4522.5821.5921.8221.8245,543
Mar 25, 202522.3722.8322.2022.3322.3356,318
Mar 24, 202522.5022.5022.5022.5022.50-
Mar 21, 202522.0422.5421.7322.5022.5069,053
Mar 20, 202522.3522.4021.8722.0722.0773,015
Mar 19, 202523.6823.6822.0822.5022.50112,676
Mar 18, 202523.6424.1523.3323.8823.88146,566
Mar 17, 202522.0023.9321.8623.7823.78194,543
Mar 14, 202522.1422.3021.6722.1022.10157,180
Mar 13, 202520.8522.6120.6022.0222.02409,197
Mar 12, 202519.7019.7618.5418.9618.96225,371
Mar 11, 202518.3518.6817.7018.0518.05166,448
Mar 10, 202518.9619.0018.4618.5318.53129,693
Mar 7, 202519.0019.5118.6318.6818.68203,838
Mar 6, 202519.2119.5118.4919.2919.29272,676
Mar 5, 202520.2520.2618.9318.9518.95177,485
Mar 4, 202521.8322.0119.7419.9019.90342,364
Mar 3, 202522.8424.3122.6923.2823.28183,022
Feb 28, 202522.1423.4421.7722.8822.88249,680
Feb 27, 202522.5623.2522.3023.0223.02109,361
Feb 26, 202522.0122.6422.0122.5422.5475,127
Feb 25, 202522.9023.1421.6721.9821.98164,415
Feb 24, 202523.9724.0622.7123.4123.41184,173
Feb 21, 202524.8825.3324.2224.2224.22126,964
Feb 20, 202524.2224.7323.4623.8223.82164,187
Feb 19, 202526.0026.1724.4224.8624.86344,731
Feb 18, 202523.6925.0023.3824.6624.66428,670
Feb 17, 202523.9023.9123.5123.9023.90201,682
Feb 14, 202523.5024.1521.8022.2622.26400,871
Feb 13, 202521.7023.8521.5823.3623.36487,904
Feb 12, 202520.2521.6320.1621.0321.03424,942
Feb 11, 202519.1420.9818.9720.9820.98255,407
Feb 10, 202518.4518.4518.4518.4518.45-
Feb 7, 202518.6718.7618.3618.4518.4567,243
Feb 6, 202518.9519.0718.6518.7118.7138,439
Feb 5, 202518.5118.8518.1818.7918.7968,583
Feb 4, 202518.8518.8518.4118.7018.70141,589
Feb 3, 202518.4819.1318.0319.1319.13180,273
Jan 31, 202519.8519.8518.9219.2219.22247,644
Jan 30, 202519.0619.1818.6518.7718.77146,919
Jan 29, 202519.2519.2819.0519.0719.0762,062
Jan 28, 202519.6319.8718.9519.0719.07130,322
Jan 27, 202519.2120.1719.0319.6519.65426,154
Jan 24, 202520.5920.5920.5920.5920.59-
Jan 23, 202520.9421.0020.5720.5920.5970,890
Jan 22, 202521.1121.2420.7421.2421.24100,275
Jan 21, 202521.3821.8320.9020.9720.97-
Jan 20, 202521.3921.4121.0321.0321.03135,835
Jan 17, 202519.1320.8919.0520.7020.70300,142
Jan 16, 202519.3519.3818.8519.1119.1193,095
Jan 15, 202518.6318.9618.6118.8718.8742,747
Jan 14, 202518.8718.9418.4318.4618.4683,135
Jan 13, 202518.6918.6918.4118.4418.4458,442
Jan 10, 202519.2719.3418.5018.5418.5493,896
Jan 9, 202519.3019.3419.1519.2019.2023,964
Jan 8, 202519.3819.5019.1619.3119.3179,911
Jan 7, 202519.1819.5919.0719.4219.42122,305
Jan 6, 202520.0520.1819.6819.6819.6866,194
Jan 3, 202519.7419.9319.5019.8619.8686,371
Jan 2, 202519.4619.8219.4419.7819.7865,748
Dec 30, 202419.4319.4319.4319.4319.43-
Dec 27, 202419.5819.7219.3019.4319.4363,916
Dec 23, 202419.0519.3318.7519.1819.1857,145
Dec 20, 202418.3518.8118.0518.8118.81123,992
Dec 19, 202418.8818.9318.5018.5718.5796,163
Dec 18, 202419.5019.6319.3919.4119.4130,328
Dec 17, 202419.8019.8019.4919.5419.5452,634
Dec 16, 202419.4519.6419.0919.5419.5452,128
Dec 13, 202419.8319.9019.3619.4819.4879,429
Dec 12, 202419.1019.8119.0219.6419.6467,005
Dec 11, 202419.2519.3819.0019.0919.09110,582
Dec 10, 202419.7019.7019.7019.7019.70-
Dec 9, 202419.8019.9319.6119.7019.7086,980
Dec 6, 202419.8119.9019.5719.7919.79186,555
Dec 5, 202420.9421.1919.6019.9319.93151,875
Dec 4, 202421.4921.6920.8720.9020.90114,323
Dec 3, 202422.8122.9021.6121.6321.63132,504
Dec 2, 202422.8324.3222.7124.1524.15254,182
Nov 29, 202422.4422.9922.4222.9122.9129,853
Nov 28, 202422.0722.0722.0722.0722.07-
Nov 27, 202422.9022.9021.9822.0722.0775,914
Nov 26, 202423.3524.1422.9022.9222.92120,267
Nov 25, 202423.5223.5223.5223.5223.52-
Nov 22, 202423.3123.6023.2123.5223.5244,317
Nov 21, 202422.6023.4022.5223.4023.4041,233
Nov 20, 202422.9222.9922.5822.7222.7228,291
Nov 19, 202423.4823.5922.7522.8522.8546,186
Nov 18, 202423.2423.5022.9123.0123.0128,107
Nov 15, 202423.5023.6223.0023.0923.0969,632
Nov 14, 202423.6724.2223.6523.9523.9564,438
Nov 13, 202422.5723.1622.4223.1623.1681,638
Nov 12, 202423.4023.5022.5122.7422.74111,932
Nov 11, 202424.5024.6523.3723.5123.51134,798
Nov 8, 202424.6424.6423.8324.4324.43142,798
Nov 7, 202423.2524.1423.1824.0724.07149,366
Nov 6, 202422.2023.1922.0922.7122.71465,054
Nov 5, 202420.6521.5220.5621.5221.5274,885
Nov 4, 202421.0021.2020.3820.5420.54221,656
Nov 1, 202421.2021.6220.1721.2721.27194,454
Oct 31, 202420.4120.6119.8819.9919.9994,863
Oct 30, 202421.0021.1020.6220.6520.6586,122
Oct 29, 202421.2321.4220.9521.0821.0850,573
Oct 28, 202421.1321.4920.9221.3921.3954,556
Oct 25, 202420.5421.5320.5421.3721.3783,633
Oct 24, 202420.4820.6020.3420.4920.4976,322
Oct 23, 202420.6620.8120.5420.5820.5838,865
Oct 22, 202420.9721.0820.6720.6720.6767,644
Oct 21, 202421.0121.0520.5820.6020.6056,230
Oct 18, 202420.6521.0020.6520.8820.88107,596
Oct 17, 202420.6021.0720.6020.8620.8675,373
Oct 16, 202420.8520.9519.8620.3520.35168,397
Oct 15, 202421.5521.7020.8020.9920.9961,025
Oct 14, 202421.5721.7221.3621.3821.3843,889
Oct 11, 202421.2121.7521.0921.5921.59108,861
Oct 10, 202421.4021.5321.0221.4121.4164,101
Oct 9, 202421.0021.3221.0021.3021.3094,442
Oct 8, 202420.3620.5620.1020.5220.5258,608
Oct 7, 202420.6620.6620.3520.4020.4067,313
Oct 4, 202420.2120.8420.1620.5520.5586,410
Oct 3, 202420.3720.5919.6820.2320.23140,354
Oct 2, 202420.3220.8620.1720.8220.8288,435
Oct 1, 202421.0621.3620.3820.5320.53104,600
Sep 30, 202421.3521.4420.8321.0121.01113,784
Sep 27, 202421.3222.0321.2421.2921.29145,113
Sep 26, 202421.5521.9520.8921.0221.02145,132
Sep 25, 202420.3421.5020.2821.1521.15119,542
Sep 24, 202420.2420.6320.0520.4720.47154,702
Sep 23, 202420.2020.8319.5619.9219.92369,962
Sep 20, 202418.9719.0018.4418.5318.53146,477
Sep 19, 202418.9819.2818.9219.1719.17181,507
Sep 18, 202419.3019.5218.9318.9318.93147,790
Sep 17, 202419.9720.3319.1319.9819.98436,579
Sep 16, 202418.1218.9317.7818.3618.36242,735
Sep 13, 202417.5317.8717.4717.8017.8070,172
Sep 12, 202417.8417.8817.2817.5017.50118,170
Sep 11, 202417.1017.3016.8317.0217.02154,977
Sep 10, 202417.3417.4016.9616.9616.9692,846
Sep 9, 202417.3017.6917.1517.3917.39105,352
Sep 6, 202417.5617.7116.7316.9716.97274,457
Sep 5, 202417.6217.9317.2117.5517.55197,161
Sep 4, 202418.1818.4317.6217.8217.82228,598
Sep 3, 202419.8819.9218.5618.6118.61134,389
Sep 2, 202419.9019.9019.6919.8219.82123,737
Aug 30, 202418.6619.9818.4419.8419.84281,072
Aug 29, 202417.6018.4417.6018.4218.42157,715
Aug 28, 202418.0518.3317.5417.5917.59128,452
Aug 27, 202418.1018.2017.8717.9917.99127,691
Aug 26, 202418.5218.6017.8718.0418.04159,040
Aug 23, 202418.2818.6718.2418.5518.5577,745
Aug 22, 202419.2519.3618.5418.5418.54136,440
Aug 21, 202418.9019.2118.8019.0919.09213,565
Aug 20, 202419.5619.6518.7919.0219.02184,763
Aug 19, 202418.9919.5518.7919.4119.4190,128
Aug 16, 202418.9619.1118.5818.7918.7991,166
Aug 15, 202418.3218.7318.1218.6818.68117,991
Aug 14, 202418.6618.7117.9518.2818.28113,403
Aug 13, 202417.9718.3417.7218.3018.30116,814
Aug 12, 202418.1318.3517.8917.9017.90112,353
Aug 9, 202418.7918.9817.9817.9817.98271,985
Aug 8, 202417.5518.2817.2618.2518.25343,214
Aug 7, 2024 0.11 Dividend
Aug 7, 202418.4018.5018.1518.4618.46161,595
Aug 6, 202419.0019.0118.1018.1718.05334,393
Aug 5, 202418.9819.1617.5918.4518.32446,211
Aug 2, 202421.7021.7018.7519.5519.41806,730
Aug 1, 202428.6528.6927.7227.7227.5336,257
Jul 31, 202428.3028.5227.9828.3128.1245,037
Jul 30, 202428.5028.6528.0528.0527.8640,656
Jul 29, 202429.2029.2028.5728.5728.3718,336
Jul 26, 202428.8229.2028.6028.7028.5031,117
Jul 25, 202429.3029.3028.5729.0428.8435,721
Jul 24, 202430.0630.2329.5229.6829.4825,580
Jul 23, 202430.4930.6030.2730.4930.2824,900
Jul 22, 202430.4330.6330.1630.2130.0045,511
Jul 19, 202432.3132.3130.1830.3530.15115,609
Jul 18, 202432.4033.2431.7032.7932.5772,949
Jul 17, 202431.5733.9231.0932.0431.82192,142
Jul 16, 202431.8131.8131.2531.4231.2048,236
Jul 15, 202431.9832.2031.5231.9431.7364,667
Jul 12, 202430.7031.7830.6431.7231.5033,729
Jul 11, 202432.1032.2131.1731.1730.9629,808
Jul 10, 202432.0832.2531.5531.9731.7554,310
Jul 9, 202432.3132.7831.2031.3831.16191,350
Jul 8, 202429.8331.3029.7630.6430.42159,200
Jul 5, 202428.9729.7028.8529.6029.4025,913
Jul 4, 202428.8929.0528.7628.7628.5614,270
Jul 3, 202428.7629.0028.7128.8728.6717,712
Jul 2, 202428.7329.1128.5528.7128.5122,643
Jul 1, 202428.9128.9428.4728.7728.5728,664
Jun 28, 202428.6729.1828.5928.9228.7313,403
Jun 27, 202428.5628.5828.2528.4828.2817,145
Jun 26, 202428.8628.8628.4328.4728.2713,037
Jun 25, 202428.5828.7728.3228.7628.5720,730
Jun 24, 202429.1629.2528.6928.7828.5826,498
Jun 21, 202428.6629.1828.5829.0028.8118,865
Jun 20, 202428.5629.0128.4329.0128.8131,640
Jun 19, 202428.7528.7528.4928.6628.4626,004
Jun 18, 202428.3628.3628.3628.3628.17-
Jun 17, 202428.5128.5128.1728.3628.1717,500
Jun 14, 202428.3528.6028.1828.3928.1939,767
Jun 13, 202428.3928.4227.9428.3428.1540,700
Jun 12, 202428.8829.0528.4528.5828.3841,422
Jun 11, 202428.5928.9228.4928.7628.5722,196
Jun 10, 202428.5828.6928.2428.5028.3125,634
Jun 7, 202428.0528.3627.9028.3328.1343,859
Jun 6, 202428.2828.3927.7627.9427.7557,644
Jun 5, 202427.9328.1827.6028.1627.9730,812
Jun 4, 202427.9228.6127.6027.7027.5159,903
Jun 3, 202428.5828.7327.9027.9427.7526,320
May 31, 202427.9628.0627.6727.8027.6046,221
May 30, 202427.9228.1027.8828.0727.8725,868
May 29, 202428.5828.5828.0028.2428.0532,874
May 28, 202428.3928.7728.2128.7528.5534,461
May 27, 202428.6228.7828.4328.6028.4033,520
May 24, 202427.9728.4827.7628.4228.2366,081
May 23, 202429.2729.3128.1028.1527.9659,548
May 22, 202429.2829.5829.1929.4929.2919,809
May 21, 202429.5829.6629.2529.2729.0721,711
May 20, 202429.4229.8329.3129.8129.6023,480
May 17, 202429.5029.6729.2529.3329.1355,580
May 16, 202428.9129.2828.6829.1628.9560,287
May 15, 202428.5828.9328.4428.4928.2971,256
May 14, 202428.4428.6628.2528.4728.2751,661
May 13, 202427.8228.8627.7728.6628.4663,169
May 10, 202428.0028.2028.0028.1027.9140,938
May 9, 202427.9228.1427.7027.9827.7944,000
May 8, 202428.6728.7227.6927.7227.5289,558
May 7, 202428.9229.1328.8028.9028.7035,841
May 6, 2024 0.11 Dividend
May 6, 202428.7628.9328.5928.6428.4435,612
May 3, 202428.5628.7828.5028.6628.3450,050
May 2, 202428.8328.9228.3428.4628.1461,825
Apr 30, 202429.4029.5528.8528.9128.5960,856
Apr 29, 202429.9129.9329.0829.4029.0758,279
Apr 26, 202430.2030.4828.6829.6029.27189,726
Apr 25, 202432.1932.6032.1932.3531.9938,063
Apr 24, 202432.3832.8832.2932.4932.1326,744
Apr 23, 202432.4432.4732.0832.2231.8520,074
Apr 22, 202432.2632.5132.0832.1231.7620,694
Apr 19, 202432.8032.9132.3932.4632.1032,362
Apr 18, 202433.5833.6933.0033.3532.9833,136
Apr 17, 202433.9434.1233.5933.5933.2117,209
Apr 16, 202434.0634.4433.7434.1133.7321,425
Apr 15, 202433.5634.3933.5434.3934.0036,826
Apr 12, 202435.1735.3233.8834.1933.8142,366
Apr 11, 202434.7934.8834.5734.7734.3814,713
Apr 10, 202435.5435.6734.7834.8534.4636,357
Apr 9, 202435.0635.1334.4034.8934.5028,855
Apr 8, 202435.6335.7935.4035.4035.0033,888

Related Tickers

AMD.DE Advanced Micro Devices, Inc.
75.83
-3.55%
 
MTE.DE Micron Technology, Inc.
61.41
+1.37%
 
AMD.F Advanced Micro Devices, Inc.
77.09
-4.24%
 
TII.DE Texas Instruments Incorporated
140.26
-1.36%
 
QCI.DE QUALCOMM Incorporated
117.30
-2.14%
 
WAF.DE Siltronic AG
35.02
-4.84%
 
XS4.DE ON Semiconductor Corporation
31.34
-10.03%
 
SM2.SG Semtech Corp
23.85
-4.68%
 
ROM.F ROHM Co., Ltd.
7.19
-3.62%
 
NVDd.XC