Hamburg - Delayed Quote EUR

Intel Corp (INL.HM)

Compare
18.62
+0.08
+(0.44%)
As of 8:12:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 18.62 18.62 18.62 18.62 18.62 484
Jan 10, 2025 19.15 19.15 18.54 18.54 18.54 -
Jan 9, 2025 19.18 19.32 19.18 19.19 19.19 20
Jan 8, 2025 19.36 19.49 19.31 19.31 19.31 105
Jan 7, 2025 19.06 19.44 19.06 19.36 19.36 405
Jan 6, 2025 20.05 20.06 19.17 19.17 19.17 203
Jan 3, 2025 19.65 19.81 19.65 19.81 19.81 6
Jan 2, 2025 19.40 19.73 19.40 19.73 19.73 350
Dec 30, 2024 19.37 19.37 19.35 19.36 19.36 371
Dec 27, 2024 19.62 19.62 19.40 19.40 19.40 720
Dec 23, 2024 18.88 19.34 18.88 19.34 19.34 377
Dec 20, 2024 18.22 18.73 18.20 18.73 18.73 2,125
Dec 19, 2024 18.87 18.87 18.51 18.51 18.51 2,028
Dec 18, 2024 19.44 19.54 19.00 19.00 19.00 1,803
Dec 17, 2024 19.89 19.89 19.50 19.53 19.53 560
Dec 16, 2024 19.35 19.62 19.34 19.62 19.62 260
Dec 13, 2024 19.95 19.95 19.43 19.43 19.43 307
Dec 12, 2024 19.05 19.87 19.05 19.87 19.87 286
Dec 11, 2024 19.20 19.34 19.06 19.06 19.06 590
Dec 10, 2024 19.65 19.81 19.33 19.33 19.33 1,930
Dec 9, 2024 19.82 19.82 19.66 19.73 19.73 125
Dec 6, 2024 19.76 19.87 19.76 19.76 19.76 673
Dec 5, 2024 20.90 20.98 19.78 19.78 19.78 185
Dec 4, 2024 21.47 21.60 20.75 20.75 20.75 1,145
Dec 3, 2024 22.83 22.83 21.32 21.32 21.32 295
Dec 2, 2024 22.70 24.19 22.70 22.75 22.75 140
Nov 29, 2024 22.36 22.93 22.36 22.93 22.93 522
Nov 28, 2024 22.15 22.35 22.15 22.35 22.35 -
Nov 27, 2024 22.85 22.85 22.02 22.02 22.02 1,179
Nov 26, 2024 23.30 23.41 22.94 23.05 23.05 670
Nov 25, 2024 23.56 24.19 23.56 24.18 24.18 215
Nov 22, 2024 23.33 23.47 23.31 23.47 23.47 214
Nov 21, 2024 22.60 23.30 22.60 23.30 23.30 485
Nov 20, 2024 22.92 22.92 22.67 22.67 22.67 -
Nov 19, 2024 23.44 23.44 22.80 22.80 22.80 -
Nov 18, 2024 23.35 23.35 22.97 22.97 22.97 7
Nov 15, 2024 23.56 23.56 23.01 23.40 23.40 1,170
Nov 14, 2024 23.62 24.08 23.62 24.00 24.00 310
Nov 13, 2024 22.57 23.74 22.57 23.74 23.74 390
Nov 12, 2024 23.41 23.41 22.56 22.83 22.83 120
Nov 11, 2024 24.50 24.50 23.64 23.64 23.64 55
Nov 8, 2024 24.58 24.70 24.18 24.36 24.36 503
Nov 7, 2024 23.35 24.34 23.35 24.34 24.34 2,635
Nov 6, 2024 22.41 22.86 22.41 22.73 22.73 923
Nov 5, 2024 20.70 21.42 20.68 21.42 21.42 420
Nov 4, 2024 20.99 20.99 20.45 20.75 20.75 1,106
Nov 1, 2024 21.20 21.56 20.73 21.56 21.56 500
Oct 31, 2024 20.45 21.47 19.93 21.47 21.47 20
Oct 30, 2024 21.00 21.00 20.63 20.73 20.73 140
Oct 29, 2024 21.40 21.40 20.97 21.10 21.10 1,801
Oct 28, 2024 21.10 21.41 21.10 21.41 21.41 -
Oct 25, 2024 20.50 21.48 20.50 21.43 21.43 560
Oct 24, 2024 20.45 20.45 20.43 20.43 20.43 14
Oct 23, 2024 20.60 20.72 20.20 20.20 20.20 136
Oct 22, 2024 21.01 21.01 20.69 20.69 20.69 400
Oct 21, 2024 20.84 20.84 20.59 20.60 20.60 143
Oct 18, 2024 20.81 20.90 20.81 20.90 20.90 -
Oct 17, 2024 20.60 20.81 20.60 20.81 20.81 -
Oct 16, 2024 20.91 20.91 19.90 20.41 20.41 102
Oct 15, 2024 21.42 21.42 21.02 21.02 21.02 -
Oct 14, 2024 21.59 21.59 21.39 21.39 21.39 1,328
Oct 11, 2024 21.27 21.57 21.12 21.57 21.57 115
Oct 10, 2024 21.36 21.44 21.35 21.42 21.42 190
Oct 9, 2024 21.14 21.33 21.14 21.33 21.33 606
Oct 8, 2024 20.27 20.75 20.22 20.75 20.75 33
Oct 7, 2024 20.54 20.54 20.35 20.35 20.35 97
Oct 4, 2024 20.16 20.57 20.16 20.57 20.57 80
Oct 3, 2024 20.28 20.28 20.28 20.28 20.28 -
Oct 2, 2024 20.48 20.75 20.36 20.51 20.51 175
Oct 1, 2024 21.00 21.24 20.29 20.29 20.29 1,872
Sep 30, 2024 21.38 21.38 21.03 21.15 21.15 45
Sep 27, 2024 21.33 21.42 21.30 21.36 21.36 177
Sep 26, 2024 21.60 21.76 21.01 21.31 21.31 655
Sep 25, 2024 20.31 21.38 20.31 21.18 21.18 735
Sep 24, 2024 20.20 20.67 20.16 20.67 20.67 3,400
Sep 23, 2024 20.58 20.58 19.68 20.24 20.24 2,485
Sep 20, 2024 18.96 19.86 18.45 19.86 19.86 548
Sep 19, 2024 18.93 19.40 18.93 19.25 19.25 1,313
Sep 18, 2024 19.38 19.38 18.65 18.73 18.73 1,416
Sep 17, 2024 20.27 20.28 19.28 19.35 19.35 2,656
Sep 16, 2024 18.05 18.86 18.05 18.83 18.83 6,810
Sep 13, 2024 17.44 17.75 17.44 17.75 17.75 24
Sep 12, 2024 17.85 17.88 17.53 17.69 17.69 244
Sep 11, 2024 17.02 17.16 16.93 16.98 16.98 827
Sep 10, 2024 17.29 17.33 17.00 17.00 17.00 325
Sep 9, 2024 17.24 17.37 17.24 17.37 17.37 300
Sep 6, 2024 17.50 17.67 17.20 17.20 17.20 450
Sep 5, 2024 17.64 17.91 17.31 17.57 17.57 216
Sep 4, 2024 18.09 18.24 17.71 17.92 17.92 415
Sep 3, 2024 19.91 19.91 18.33 18.33 18.33 671
Sep 2, 2024 19.97 20.00 19.70 19.79 19.79 2,023
Aug 30, 2024 18.76 19.92 18.48 19.79 19.79 1,335
Aug 29, 2024 17.57 18.41 17.57 18.41 18.41 565
Aug 28, 2024 18.00 18.01 17.72 17.72 17.72 127
Aug 27, 2024 17.99 18.05 17.99 18.00 18.00 125
Aug 26, 2024 18.52 18.52 18.05 18.05 18.05 3,172
Aug 23, 2024 18.25 18.56 18.25 18.56 18.56 2,000
Aug 22, 2024 19.25 19.25 18.56 18.56 18.56 250
Aug 21, 2024 18.85 18.85 18.85 18.85 18.85 -
Aug 20, 2024 19.50 19.54 19.34 19.34 19.34 130
Aug 19, 2024 19.05 19.35 18.81 19.33 19.33 619
Aug 16, 2024 18.91 18.95 18.62 18.79 18.79 557
Aug 15, 2024 18.13 18.62 18.13 18.62 18.62 494
Aug 14, 2024 18.75 18.75 18.63 18.66 18.66 542
Aug 13, 2024 17.80 18.21 17.80 18.21 18.21 130
Aug 12, 2024 18.10 18.14 18.10 18.14 18.14 114
Aug 9, 2024 18.87 18.87 18.14 18.16 18.16 1,825
Aug 8, 2024 17.46 18.50 17.35 18.50 18.50 2,439
Aug 7, 2024 0.13 Dividend
Aug 7, 2024 18.31 18.39 18.10 18.10 18.10 294
Aug 6, 2024 18.85 19.12 18.15 18.24 18.11 3,135
Aug 5, 2024 19.50 19.50 17.65 18.24 18.11 10,002
Aug 2, 2024 21.60 21.60 18.82 19.39 19.26 8,835
Aug 1, 2024 28.56 28.56 27.57 27.57 27.38 1,040
Jul 31, 2024 28.28 28.28 28.28 28.28 28.09 -
Jul 30, 2024 28.42 28.53 28.42 28.53 28.34 100
Jul 29, 2024 29.00 29.00 29.00 29.00 28.81 -
Jul 26, 2024 28.76 29.22 28.76 29.22 29.01 5
Jul 25, 2024 29.15 29.15 29.03 29.04 28.84 675
Jul 24, 2024 30.11 30.11 30.11 30.11 29.91 -
Jul 23, 2024 30.49 30.49 30.35 30.40 30.19 56
Jul 22, 2024 30.33 30.33 30.23 30.23 30.02 36
Jul 19, 2024 32.32 32.32 32.24 32.24 32.02 15
Jul 18, 2024 31.90 32.88 31.90 32.88 32.66 650
Jul 17, 2024 31.80 31.80 31.33 31.33 31.11 200
Jul 16, 2024 31.79 31.79 31.79 31.79 31.57 -
Jul 15, 2024 31.82 32.12 31.72 31.72 31.50 276
Jul 12, 2024 30.79 32.02 30.79 32.02 31.80 500
Jul 11, 2024 32.12 32.12 30.84 30.84 30.63 100
Jul 10, 2024 32.06 32.16 31.99 31.99 31.77 400
Jul 9, 2024 32.03 32.31 31.54 31.54 31.32 339
Jul 8, 2024 29.59 31.14 29.59 31.14 30.92 71
Jul 5, 2024 28.84 28.92 28.84 28.92 28.73 181
Jul 4, 2024 28.92 28.92 28.92 28.92 28.72 -
Jul 3, 2024 28.86 28.86 28.86 28.86 28.67 -
Jul 2, 2024 28.67 28.67 28.65 28.65 28.45 2,790
Jul 1, 2024 28.88 28.88 28.84 28.84 28.65 28
Jun 28, 2024 28.66 28.66 28.66 28.66 28.46 -
Jun 27, 2024 28.47 28.49 28.47 28.49 28.29 50
Jun 26, 2024 28.74 28.76 28.50 28.50 28.30 615
Jun 25, 2024 28.45 28.77 28.45 28.77 28.58 700
Jun 24, 2024 29.08 29.09 28.76 28.76 28.57 13
Jun 21, 2024 28.65 28.65 28.65 28.65 28.45 -
Jun 20, 2024 28.59 28.59 28.59 28.59 28.40 -
Jun 19, 2024 28.58 28.58 28.58 28.58 28.39 -
Jun 18, 2024 28.84 28.84 28.83 28.83 28.64 52
Jun 17, 2024 28.40 28.40 28.40 28.40 28.20 300
Jun 14, 2024 28.38 28.38 28.38 28.38 28.19 20
Jun 13, 2024 28.36 28.41 28.36 28.41 28.21 20
Jun 12, 2024 28.85 28.85 28.52 28.56 28.36 26
Jun 11, 2024 28.66 28.66 28.66 28.66 28.46 -
Jun 10, 2024 28.78 28.78 28.48 28.48 28.28 515
Jun 7, 2024 28.10 28.10 28.00 28.00 27.81 123
Jun 6, 2024 28.30 28.38 28.21 28.23 28.03 202
Jun 5, 2024 27.90 28.33 27.87 28.33 28.14 2,034
Jun 4, 2024 27.88 28.40 27.69 27.69 27.51 1,060
Jun 3, 2024 28.67 28.67 28.17 28.17 27.98 1,007
May 31, 2024 27.92 27.92 27.76 27.80 27.61 615
May 30, 2024 28.06 28.06 28.06 28.06 27.86 -
May 29, 2024 28.54 28.54 28.33 28.33 28.13 950
May 28, 2024 28.45 28.45 28.45 28.45 28.26 -
May 27, 2024 28.80 28.80 28.53 28.53 28.34 2,000
May 24, 2024 27.89 27.91 27.89 27.91 27.71 69
May 23, 2024 29.25 29.25 28.17 28.25 28.06 58
May 22, 2024 29.27 29.27 28.80 28.80 28.60 88
May 21, 2024 29.59 29.59 29.59 29.59 29.39 -
May 20, 2024 29.39 29.42 29.39 29.42 29.22 200
May 17, 2024 29.51 29.51 29.35 29.49 29.29 160
May 16, 2024 28.80 29.52 28.80 29.52 29.32 984
May 15, 2024 28.71 28.71 28.55 28.67 28.48 1,103
May 14, 2024 28.38 28.59 28.38 28.59 28.39 170
May 13, 2024 27.81 28.68 27.81 28.68 28.49 35
May 10, 2024 28.00 28.16 28.00 28.16 27.96 1,000
May 9, 2024 27.60 28.00 27.60 27.84 27.65 751
May 8, 2024 28.55 28.69 27.74 27.76 27.57 683
May 7, 2024 28.75 28.92 28.75 28.92 28.72 350
May 6, 2024 0.13 Dividend
May 6, 2024 28.80 28.80 28.55 28.58 28.38 1,575
May 3, 2024 28.51 28.65 28.51 28.65 28.33 723
May 2, 2024 28.60 28.74 28.60 28.74 28.42 634
Apr 30, 2024 29.30 29.30 28.98 28.98 28.65 275
Apr 29, 2024 29.80 29.91 29.80 29.84 29.51 145
Apr 26, 2024 30.30 30.40 29.25 29.73 29.39 763
Apr 25, 2024 32.00 32.00 32.00 32.00 31.64 -
Apr 24, 2024 32.27 32.40 32.27 32.40 32.03 1,015
Apr 23, 2024 32.15 32.25 32.15 32.25 31.89 1,000
Apr 22, 2024 32.17 32.31 32.17 32.31 31.94 94
Apr 19, 2024 32.00 32.67 32.00 32.67 32.30 63
Apr 18, 2024 33.48 33.48 32.92 32.92 32.55 191
Apr 17, 2024 34.16 34.16 34.16 34.16 33.78 -
Apr 16, 2024 34.10 34.10 34.10 34.10 33.72 -
Apr 15, 2024 33.60 33.72 33.60 33.72 33.34 35
Apr 12, 2024 35.13 35.31 33.80 33.80 33.42 40
Apr 11, 2024 34.65 34.74 34.65 34.72 34.33 334
Apr 10, 2024 35.55 35.66 34.55 34.55 34.16 443
Apr 9, 2024 34.94 35.06 34.94 35.06 34.66 60
Apr 8, 2024 35.50 35.50 35.11 35.11 34.72 30
Apr 5, 2024 36.70 36.88 35.75 36.01 35.61 104
Apr 4, 2024 37.00 37.40 37.00 37.40 36.98 419
Apr 3, 2024 38.75 39.17 37.79 37.79 37.37 1,523
Apr 2, 2024 41.20 41.20 41.20 41.20 40.74 -
Mar 28, 2024 40.24 40.24 40.24 40.24 39.79 -
Mar 27, 2024 38.83 39.64 38.83 39.64 39.20 70
Mar 26, 2024 38.62 38.74 38.60 38.60 38.17 100
Mar 25, 2024 38.46 38.46 37.82 37.94 37.52 421
Mar 22, 2024 39.29 39.55 39.29 39.35 38.90 89
Mar 21, 2024 39.19 39.37 39.17 39.37 38.93 122
Mar 20, 2024 39.00 39.00 39.00 39.00 38.56 -
Mar 19, 2024 39.22 39.27 38.19 38.19 37.77 88
Mar 18, 2024 39.35 39.42 39.35 39.42 38.98 319
Mar 15, 2024 39.26 39.51 39.26 39.51 39.07 221
Mar 14, 2024 39.63 39.98 39.42 39.42 38.98 495
Mar 13, 2024 40.90 40.90 39.90 39.90 39.45 21
Mar 12, 2024 41.22 41.35 41.18 41.18 40.72 99
Mar 11, 2024 40.28 40.35 40.00 40.00 39.55 275
Mar 8, 2024 42.50 43.06 40.69 40.81 40.35 612
Mar 7, 2024 40.85 42.24 40.85 42.24 41.77 250
Mar 6, 2024 39.85 40.01 39.85 40.01 39.56 70
Mar 5, 2024 41.80 41.80 39.95 39.95 39.50 167
Mar 4, 2024 40.38 41.30 40.38 41.30 40.84 3,078
Mar 1, 2024 39.94 39.99 39.94 39.99 39.55 200
Feb 29, 2024 38.60 38.60 38.56 38.56 38.13 120
Feb 28, 2024 39.46 39.50 38.78 38.78 38.34 285
Feb 27, 2024 39.56 39.67 39.56 39.67 39.22 80
Feb 26, 2024 39.92 39.99 39.92 39.99 39.54 75
Feb 23, 2024 39.79 39.99 39.79 39.79 39.35 150
Feb 22, 2024 40.94 41.38 39.94 39.94 39.49 348
Feb 21, 2024 41.15 41.15 39.85 39.85 39.40 22
Feb 20, 2024 41.01 41.28 41.01 41.28 40.82 207
Feb 19, 2024 40.67 40.79 40.67 40.79 40.33 12
Feb 16, 2024 41.00 41.08 41.00 41.08 40.62 1
Feb 15, 2024 41.30 41.51 41.24 41.38 40.92 1,525
Feb 14, 2024 40.42 40.69 40.42 40.69 40.23 10
Feb 13, 2024 40.85 40.85 40.85 40.85 40.40 -
Feb 12, 2024 40.10 41.51 40.10 41.51 41.05 180
Feb 9, 2024 39.44 39.71 39.44 39.71 39.26 15
Feb 8, 2024 39.54 39.54 39.54 39.54 39.10 -
Feb 7, 2024 39.74 39.74 39.70 39.70 39.26 30
Feb 6, 2024 0.13 Dividend
Feb 6, 2024 39.74 39.79 39.59 39.59 39.15 176
Feb 5, 2024 39.40 39.53 39.33 39.40 38.84 292
Feb 2, 2024 39.54 39.65 39.03 39.03 38.47 32
Feb 1, 2024 39.97 40.22 39.97 40.22 39.64 87
Jan 31, 2024 39.38 39.42 39.13 39.42 38.85 450
Jan 30, 2024 40.58 40.58 40.34 40.34 39.76 208
Jan 29, 2024 40.38 40.85 39.77 39.77 39.20 2,328
Jan 26, 2024 40.03 40.60 40.01 40.01 39.44 974
Jan 25, 2024 45.20 46.22 45.20 46.22 45.56 2,830
Jan 24, 2024 45.22 45.46 44.49 45.15 44.50 348
Jan 23, 2024 44.29 44.29 44.29 44.29 43.66 -
Jan 22, 2024 44.67 45.24 43.96 44.35 43.71 1,233
Jan 19, 2024 43.01 43.01 43.01 43.01 42.39 -
Jan 18, 2024 42.24 42.24 42.24 42.24 41.63 -
Jan 17, 2024 42.99 42.99 42.30 42.31 41.70 498
Jan 16, 2024 42.80 42.80 42.80 42.80 42.19 -
Jan 15, 2024 42.90 43.03 42.62 42.62 42.00 50

Related Tickers

MU.VI Micron Technology, Inc.
95.69
-1.55%
 
MU.MX Micron Technology, Inc.
2,058.00
-1.44%
 
MU.NE Micron Technology, Inc.
22.82
-0.13%
 
IMOS ChipMOS TECHNOLOGIES INC.
18.13
-3.20%
 
HIMX Himax Technologies, Inc.
7.68
-2.41%
 
MU Micron Technology, Inc.
99.34
-0.07%