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

Frankfurt - Delayed Quote EUR

Intel Corporation (INL.F)

Compare
16.67
-0.24
(-1.42%)
As of 10:37:12 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.1317.1316.8916.6716.672,071
Apr 16, 202517.0817.1416.5016.9116.9113,566
Apr 15, 202517.8418.0917.7217.8817.881,963
Apr 14, 202517.9318.4817.6218.0918.0912,871
Apr 11, 202517.8517.8916.1017.2017.2035,937
Apr 10, 202519.6019.6017.2017.6817.6815,383
Apr 9, 202516.2619.5716.0019.5719.5720,417
Apr 8, 202518.1918.5416.2016.3516.3521,377
Apr 7, 202517.4018.2116.6617.8817.8826,848
Apr 4, 202520.6020.6518.1318.3118.3126,913
Apr 3, 202519.5821.1518.9020.5720.5712,722
Apr 2, 202520.5020.6220.0020.1220.127,255
Apr 1, 202520.7520.9420.1620.2420.2411,224
Mar 31, 202520.6020.9220.3820.9220.9211,136
Mar 28, 202521.8621.9020.9321.0221.0212,685
Mar 27, 202521.7121.9321.2521.8121.813,245
Mar 26, 202522.4522.5621.6921.7121.7127,503
Mar 25, 202522.4122.5822.2622.4522.451,315
Mar 24, 202522.8022.9022.3022.3022.3012,536
Mar 21, 202522.0222.7121.8022.7022.7013,468
Mar 20, 202522.4022.4021.8822.0722.076,099
Mar 19, 202523.7023.7522.1422.1422.147,622
Mar 18, 202523.6324.0623.4123.6823.6818,405
Mar 17, 202522.1023.9021.8823.4923.4936,105
Mar 14, 202521.9222.3021.7222.1122.1119,816
Mar 13, 202520.8022.3420.6621.9421.9452,026
Mar 12, 202519.3521.4218.6021.4221.4232,401
Mar 11, 202518.2618.6217.7318.1418.1423,160
Mar 10, 202518.9918.9918.3018.4318.4312,133
Mar 7, 202518.8819.2618.6218.9018.9018,236
Mar 6, 202519.2619.3518.7819.2419.2413,836
Mar 5, 202520.3820.3818.7519.3919.3921,778
Mar 4, 202521.7121.9519.8220.0920.0915,043
Mar 3, 202522.7524.2121.5721.6021.6049,151
Feb 28, 202522.2123.4021.9522.9622.9624,671
Feb 27, 202522.6523.2322.4022.9522.9515,652
Feb 26, 202522.1522.6022.1022.4022.408,314
Feb 25, 202523.0023.0921.6822.0222.0218,562
Feb 24, 202523.8624.0322.5923.3823.3813,028
Feb 21, 202524.7825.3523.8023.9823.9830,587
Feb 20, 202524.4824.4823.5124.4824.4819,533
Feb 19, 202526.3026.3024.4024.8124.8141,071
Feb 18, 202523.7726.2323.3826.1726.1769,001
Feb 17, 202523.5024.0023.4823.7723.7726,677
Feb 14, 202523.6024.1321.8022.4322.4347,722
Feb 13, 202521.8023.7321.5723.0023.0070,499
Feb 12, 202520.2521.6820.1021.6421.6419,143
Feb 11, 202519.0821.0619.0320.3020.3025,240
Feb 10, 202518.5519.3818.4919.2219.2213,206
Feb 7, 202518.5318.7018.3518.4818.489,512
Feb 6, 202518.9019.0518.5018.5018.508,581
Feb 5, 202518.3718.8618.1518.8318.834,358
Feb 4, 202518.9018.9018.5818.6218.6211,659
Feb 3, 202518.6819.1118.5019.0019.007,966
Jan 31, 202519.8019.8118.7218.7218.7221,451
Jan 30, 202519.1519.2718.6019.2619.2639,474
Jan 29, 202519.1019.2918.9818.9818.9813,268
Jan 28, 202519.6019.8518.9718.9918.9916,184
Jan 27, 202519.3520.0418.9919.2619.2614,342
Jan 24, 202520.5020.5519.9019.9219.9219,370
Jan 23, 202521.0721.0720.5020.5520.558,630
Jan 22, 202521.3021.3020.8021.0821.0819,652
Jan 21, 202521.4021.8420.9721.0821.0817,815
Jan 20, 202521.2021.5621.0021.1121.1148,872
Jan 17, 202519.1020.8219.0620.8020.8010,554
Jan 16, 202519.3019.3518.9219.2019.203,632
Jan 15, 202518.7919.1818.5919.1819.185,578
Jan 14, 202518.8518.8518.4518.6218.622,990
Jan 13, 202518.7118.7118.4018.6918.697,363
Jan 10, 202519.2919.3118.4918.7118.718,036
Jan 9, 202519.3019.3219.1519.3119.319,048
Jan 8, 202519.4419.5219.2319.3619.3613,987
Jan 7, 202519.2019.5819.1119.3719.375,344
Jan 6, 202520.0220.1419.0919.1519.159,596
Jan 3, 202519.7620.0719.6620.0720.073,838
Jan 2, 202519.2519.8319.2519.7319.7311,632
Dec 30, 202419.2719.4519.2119.2119.212,768
Dec 27, 202419.4019.5519.2819.4419.4411,049
Dec 23, 202418.9519.4318.8519.3719.3710,437
Dec 20, 202418.4018.8518.0518.5618.5619,163
Dec 19, 202418.8718.9318.4918.5018.5013,990
Dec 18, 202419.5019.6318.6718.6718.6710,206
Dec 17, 202419.9019.9019.4119.4119.415,696
Dec 16, 202419.3020.0019.2819.8519.856,257
Dec 13, 202419.9019.9719.3219.3919.3911,399
Dec 12, 202419.0219.8119.0219.6819.6815,693
Dec 11, 202419.0519.3718.9719.2019.2013,881
Dec 10, 202419.7519.9019.0019.0019.0011,914
Dec 9, 202419.9219.9219.6319.7119.7111,953
Dec 6, 202419.9019.9119.6319.7419.7416,278
Dec 5, 202420.7621.1119.6719.7319.7332,403
Dec 4, 202421.6421.6520.7320.9920.9927,058
Dec 3, 202422.8322.9121.3021.3721.3726,715
Dec 2, 202422.8024.2522.5022.7822.7827,984
Nov 29, 202422.3822.9322.3822.6622.665,252
Nov 28, 202422.5922.5922.3322.4322.436,843
Nov 27, 202422.9622.9621.8322.3022.3012,102
Nov 26, 202423.5023.8922.9023.0123.0117,037
Nov 25, 202423.7024.3023.1723.9723.9711,285
Nov 22, 202423.2823.5723.2823.4223.425,295
Nov 21, 202422.6823.6022.6123.5423.5413,768
Nov 20, 202423.0523.0522.5022.5222.524,114
Nov 19, 202423.4823.5322.7422.8322.8314,301
Nov 18, 202423.2023.3322.8822.9822.983,368
Nov 15, 202423.8023.8023.0523.3423.345,018
Nov 14, 202423.6024.1923.6023.7623.7619,606
Nov 13, 202422.5523.7322.4723.7323.737,259
Nov 12, 202423.2623.3522.5022.9222.9213,791
Nov 11, 202424.3324.5023.3523.5523.5511,390
Nov 8, 202424.6024.6823.8324.4024.4032,209
Nov 7, 202423.4524.4223.1124.3024.3028,228
Nov 6, 202422.2123.2322.1923.2223.2236,963
Nov 5, 202420.8021.5620.5021.3721.3721,621
Nov 4, 202421.1421.1420.4420.7420.7433,471
Nov 1, 202421.3921.5420.5021.5121.5136,309
Oct 31, 202420.5622.7019.8821.4921.4932,010
Oct 30, 202421.1721.1720.5020.5020.507,111
Oct 29, 202421.4021.4021.0321.1721.175,878
Oct 28, 202421.1521.4620.9021.3021.307,200
Oct 25, 202420.5021.4420.5021.1721.1720,098
Oct 24, 202420.4620.5920.3020.4020.402,328
Oct 23, 202420.6720.7820.1720.2420.2418,957
Oct 22, 202421.0621.1020.5620.7120.719,209
Oct 21, 202420.9921.0020.6221.0021.009,172
Oct 18, 202420.8420.9520.7720.8820.882,448
Oct 17, 202420.5520.9520.5420.7720.7711,617
Oct 16, 202420.7720.9719.7020.5620.5623,242
Oct 15, 202421.6821.6820.7920.7920.794,974
Oct 14, 202421.4521.7521.3021.5421.549,307
Oct 11, 202421.3921.7321.0621.6421.6420,852
Oct 10, 202421.5021.5021.1021.1321.139,242
Oct 9, 202421.1921.3621.0921.3521.3518,158
Oct 8, 202420.3821.2020.1821.2021.209,283
Oct 7, 202420.6020.6320.2420.2720.2724,270
Oct 4, 202420.2920.7220.1020.6020.6012,035
Oct 3, 202420.3020.5020.0020.0220.023,669
Oct 2, 202420.3020.7920.3020.3320.335,708
Oct 1, 202420.9721.1920.1720.5020.5013,190
Sep 30, 202421.6021.6020.7820.8420.8428,315
Sep 27, 202421.4521.9321.2221.3321.3317,882
Sep 26, 202421.5521.9220.9021.4521.4515,015
Sep 25, 202420.5021.4720.3021.1821.1826,896
Sep 24, 202420.3520.6120.0520.4520.4529,585
Sep 23, 202420.4420.7719.7020.2520.2530,490
Sep 20, 202419.1020.5618.2719.7519.7513,575
Sep 19, 202419.1019.3118.9219.0819.0810,270
Sep 18, 202419.2619.5018.6818.7618.7611,097
Sep 17, 202420.1520.4019.1519.2619.2676,683
Sep 16, 202418.0218.9317.7918.8118.8151,265
Sep 13, 202417.5017.8517.4917.6917.6911,469
Sep 12, 202418.0018.0017.3117.6317.636,922
Sep 11, 202417.0017.3716.9017.3717.3720,695
Sep 10, 202417.4417.4416.7917.1017.1012,460
Sep 9, 202417.1117.7017.1117.3317.3312,687
Sep 6, 202417.6017.7116.8517.1517.1519,743
Sep 5, 202417.6917.9017.2817.4917.4921,871
Sep 4, 202418.2718.3717.4717.5417.5425,985
Sep 3, 202419.8619.9018.2518.2518.259,292
Sep 2, 202420.1720.1719.7119.7519.7512,723
Aug 30, 202418.8019.9518.5219.9019.9036,156
Aug 29, 202417.6018.5617.6018.1618.1612,469
Aug 28, 202418.1818.1817.5517.7617.765,805
Aug 27, 202418.1418.1517.9017.9617.969,553
Aug 26, 202418.3818.5817.9018.1318.1314,148
Aug 23, 202418.3718.5618.2418.3518.357,496
Aug 22, 202419.3419.3518.0818.0818.0829,534
Aug 21, 202418.8019.2318.8019.0719.0713,797
Aug 20, 202419.4519.6618.8018.8918.8918,388
Aug 19, 202419.2519.5218.7919.2919.2921,654
Aug 16, 202419.1019.1018.6018.9718.9715,367
Aug 15, 202418.3419.1418.1718.8018.8011,835
Aug 14, 202418.8018.8017.9818.0318.0318,399
Aug 13, 202417.9018.5417.7218.3018.3025,156
Aug 12, 202418.3418.4017.6417.6917.6926,578
Aug 9, 202418.9219.0017.8918.1118.1117,768
Aug 8, 202417.4518.7117.3018.7118.7126,550
Aug 7, 2024 0.11 Dividend
Aug 7, 202418.3018.5017.4317.4317.4333,656
Aug 6, 202419.0019.2018.1018.2418.1268,210
Aug 5, 202419.9819.9817.7018.1518.0397,767
Aug 2, 202421.8821.8818.8619.5319.39109,520
Aug 1, 202428.8028.8026.9927.1426.9510,564
Jul 31, 202428.3028.5028.1928.3528.166,173
Jul 30, 202428.5528.6227.7527.8927.692,710
Jul 29, 202429.1029.1728.4428.4428.255,599
Jul 26, 202428.7029.1928.7028.7928.592,440
Jul 25, 202429.2029.3528.7129.0428.848,003
Jul 24, 202430.1330.1729.3929.3929.185,474
Jul 23, 202430.5630.6330.3030.3030.091,686
Jul 22, 202430.5030.5730.2130.2630.0610,130
Jul 19, 202432.4032.4030.3330.3730.167,562
Jul 18, 202432.0032.9631.8032.1131.8912,499
Jul 17, 202431.6933.3031.1631.8731.6521,765
Jul 16, 202431.8831.8831.1631.1630.943,938
Jul 15, 202431.9932.2031.5931.5931.387,304
Jul 12, 202430.8432.5030.6931.6531.438,469
Jul 11, 202432.1232.2130.7030.9830.776,782
Jul 10, 202432.1332.1931.5632.1931.9613,960
Jul 9, 202432.1332.7831.3331.9831.7626,406
Jul 8, 202429.9531.4729.7431.4031.1816,956
Jul 5, 202428.8429.6128.8429.5129.311,150
Jul 4, 202428.9929.0828.8929.0828.893,593
Jul 3, 202428.9529.0028.7228.8328.639,274
Jul 2, 202428.7528.9828.5828.8728.672,548
Jul 1, 202428.8328.8928.6028.6028.402,301
Jun 28, 202428.6129.0528.6128.9128.712,908
Jun 27, 202428.5528.5928.4028.5328.332,074
Jun 26, 202428.7428.8428.4928.5928.392,616
Jun 25, 202428.5228.7528.3428.6328.434,146
Jun 24, 202429.1729.2228.6628.7528.565,225
Jun 21, 202428.8029.1328.5529.0328.841,975
Jun 20, 202428.6528.9828.5628.7728.572,416
Jun 19, 202428.5128.6728.5128.5228.336,786
Jun 18, 202429.0029.2528.5028.5228.333,481
Jun 17, 202428.6028.7528.2028.7528.554,457
Jun 14, 202428.4028.5028.2628.3728.183,255
Jun 13, 202428.5028.5028.0028.3828.184,705
Jun 12, 202429.0029.0028.3328.3328.144,043
Jun 11, 202428.7028.8428.5728.8328.634,168
Jun 10, 202428.8028.8028.2928.5928.395,964
Jun 7, 202428.1028.3527.9528.1427.9520,054
Jun 6, 202428.3028.4027.8027.9527.769,339
Jun 5, 202428.0928.3027.6528.2428.057,064
Jun 4, 202427.8528.5527.6227.7927.607,268
Jun 3, 202428.7028.7327.6827.7527.559,711
May 31, 202428.1028.1027.5827.8327.646,132
May 30, 202427.9228.0627.8828.0627.873,753
May 29, 202428.6828.6827.9327.9327.746,553
May 28, 202428.5228.7628.3028.4528.266,840
May 27, 202428.8028.8028.4928.6328.4310,546
May 24, 202428.0028.5327.7028.2928.1012,001
May 23, 202429.1029.3227.7527.7527.5611,957
May 22, 202429.2229.6028.8828.9728.777,468
May 21, 202429.7529.7529.1729.2529.058,455
May 20, 202429.5829.7929.3529.5429.342,701
May 17, 202429.6829.6829.0829.2329.0313,507
May 16, 202429.0029.5828.7629.5329.3316,496
May 15, 202428.7928.8128.4928.5928.3911,880
May 14, 202428.3728.6428.3728.6028.409,546
May 13, 202427.8128.7827.8128.2828.097,023
May 10, 202428.0828.2227.8627.8627.676,610
May 9, 202427.7228.0127.7227.9027.715,158
May 8, 202428.7028.7527.6927.8827.6919,291
May 7, 202428.7629.1728.5628.5628.369,241
May 6, 2024 0.11 Dividend
May 6, 202428.9528.9528.5628.5828.388,638
May 3, 202428.6128.7828.5028.6428.328,370
May 2, 202428.6928.8628.2828.4028.0813,080
Apr 30, 202429.4029.4528.5428.5428.2216,106
Apr 29, 202429.8329.9429.1029.2528.928,961
Apr 26, 202430.5930.5928.8029.6029.2725,493
Apr 25, 202432.1032.7832.1032.7832.422,933
Apr 24, 202432.3532.7532.2532.3431.986,567
Apr 23, 202432.3032.4732.0032.0031.644,145
Apr 22, 202432.2032.4732.1032.2331.875,479
Apr 19, 202432.4032.7832.0032.5332.166,934
Apr 18, 202433.4433.6032.6632.9032.533,477
Apr 17, 202434.5034.5033.3133.4733.105,933

Related Tickers

NVDG.F NVIDIA Corporation
15.05
-1.95%
 
AMD0.F Advanced Micro Devices, Inc.
10.40
-3.70%
 
NVD.F NVIDIA Corporation
92.66
+1.26%
 
1AMD.MI Advanced Micro Devices, Inc.
78.79
-0.38%
 
AMD.F Advanced Micro Devices, Inc.
78.93
+3.06%
 
NVD.DE NVIDIA Corporation
92.73
+0.01%
 
AMD.DE Advanced Micro Devices, Inc.
78.77
-0.40%
 
STMMI.MI STMicroelectronics N.V.
18.09
+0.23%
 
SITM SiTime Corporation
129.78
-6.12%
 
IFX.DE Infineon Technologies AG
26.72
-0.30%