Vienna - Delayed Quote EUR

Intel Corporation (INTC.VI)

Compare
18.71
+0.19
+(1.05%)
As of 9:05:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 18.71 18.71 18.71 18.71 18.71 30
Jan 10, 2025 19.27 19.28 18.52 18.52 18.52 2,060
Jan 9, 2025 19.28 19.32 19.19 19.28 19.28 1,635
Jan 8, 2025 19.39 19.49 19.30 19.31 19.31 1,430
Jan 7, 2025 19.18 19.46 19.10 19.46 19.46 1,621
Jan 6, 2025 20.08 20.08 19.73 19.73 19.73 795
Jan 3, 2025 19.75 19.83 19.70 19.83 19.83 1,071
Jan 2, 2025 19.44 19.74 19.44 19.74 19.74 1,370
Dec 30, 2024 19.38 19.42 19.21 19.23 19.23 684
Dec 27, 2024 19.55 19.56 19.41 19.45 19.45 1,683
Dec 23, 2024 18.98 19.25 18.79 19.20 19.20 2,180
Dec 20, 2024 18.32 18.71 18.12 18.71 18.71 2,639
Dec 19, 2024 18.93 18.93 18.62 18.62 18.62 1,968
Dec 18, 2024 19.48 19.58 19.48 19.49 19.49 1,578
Dec 17, 2024 19.73 19.78 19.50 19.50 19.50 3,161
Dec 16, 2024 19.42 19.52 19.25 19.52 19.52 1,124
Dec 13, 2024 19.90 19.90 19.41 19.43 19.43 1,236
Dec 12, 2024 19.14 19.65 19.08 19.65 19.65 2,030
Dec 11, 2024 19.27 19.36 19.06 19.11 19.11 349
Dec 10, 2024 19.79 19.84 19.32 19.32 19.32 1,078
Dec 9, 2024 19.85 19.90 19.66 19.66 19.66 2,223
Dec 6, 2024 19.81 19.87 19.64 19.81 19.81 1,031
Dec 5, 2024 20.95 20.98 20.03 20.03 20.03 110
Dec 4, 2024 21.45 21.61 20.88 20.88 20.88 442
Dec 3, 2024 22.84 22.93 21.66 21.66 21.66 2,488
Dec 2, 2024 22.82 24.13 22.70 24.13 24.13 1,998
Nov 29, 2024 22.48 22.92 22.40 22.92 22.92 -
Nov 28, 2024 22.40 22.50 22.38 22.38 22.38 -
Nov 27, 2024 22.90 22.90 22.04 22.04 22.04 50
Nov 26, 2024 23.35 23.96 22.87 22.95 22.95 968
Nov 25, 2024 23.65 24.20 23.25 24.20 24.20 938
Nov 22, 2024 23.28 23.50 23.28 23.50 23.50 -
Nov 21, 2024 22.60 23.40 22.60 23.40 23.40 -
Nov 20, 2024 22.96 22.96 22.64 22.64 22.64 -
Nov 19, 2024 23.52 23.52 22.83 22.83 22.83 570
Nov 18, 2024 23.41 23.41 22.99 22.99 22.99 75
Nov 15, 2024 23.55 23.55 23.17 23.17 23.17 -
Nov 14, 2024 23.67 24.00 23.67 23.99 23.99 100
Nov 13, 2024 22.56 23.14 22.48 23.10 23.10 125
Nov 12, 2024 23.40 23.53 22.50 22.67 22.67 405
Nov 11, 2024 24.51 24.53 23.52 23.52 23.52 2,383
Nov 8, 2024 24.75 24.75 24.08 24.45 24.45 1,463
Nov 7, 2024 23.27 24.10 23.15 24.10 24.10 1,282
Nov 6, 2024 22.13 23.01 22.13 22.68 22.68 1,407
Nov 5, 2024 20.74 21.50 20.67 21.50 21.50 270
Nov 4, 2024 20.99 20.99 20.52 20.52 20.52 60
Nov 1, 2024 21.09 21.60 20.74 21.22 21.22 2,438
Oct 31, 2024 20.36 20.60 19.94 19.94 19.94 -
Oct 30, 2024 20.97 21.11 20.63 20.63 20.63 489
Oct 29, 2024 21.25 21.32 21.08 21.08 21.08 -
Oct 28, 2024 21.16 21.50 21.02 21.36 21.36 100
Oct 25, 2024 20.58 21.35 20.56 21.35 21.35 130
Oct 24, 2024 20.43 20.49 20.43 20.49 20.49 -
Oct 23, 2024 20.70 20.70 20.56 20.56 20.56 -
Oct 22, 2024 21.03 21.06 20.70 20.70 20.70 408
Oct 21, 2024 21.00 21.00 20.65 20.65 20.65 130
Oct 18, 2024 20.72 20.91 20.72 20.91 20.91 469
Oct 17, 2024 20.70 20.97 20.70 20.83 20.83 -
Oct 16, 2024 20.92 20.92 20.35 20.39 20.39 1,902
Oct 15, 2024 21.49 21.49 21.01 21.01 21.01 -
Oct 14, 2024 21.57 21.61 21.39 21.39 21.39 -
Oct 11, 2024 21.24 21.58 21.11 21.58 21.58 -
Oct 10, 2024 21.42 21.42 21.24 21.38 21.38 134
Oct 9, 2024 21.17 21.30 21.11 21.22 21.22 749
Oct 8, 2024 20.39 20.50 20.22 20.50 20.50 50
Oct 7, 2024 20.68 20.68 20.38 20.39 20.39 137
Oct 4, 2024 20.19 20.80 20.19 20.50 20.50 150
Oct 3, 2024 20.35 20.35 20.06 20.26 20.26 -
Oct 2, 2024 20.35 20.77 20.32 20.77 20.77 100
Oct 1, 2024 21.03 21.27 20.31 20.49 20.49 744
Sep 30, 2024 21.33 21.36 20.90 21.03 21.03 388
Sep 27, 2024 21.35 21.53 21.27 21.33 21.33 32
Sep 26, 2024 21.56 21.85 21.07 21.07 21.07 1,092
Sep 25, 2024 20.31 21.22 20.31 21.17 21.17 456
Sep 24, 2024 20.32 20.56 20.07 20.42 20.42 408
Sep 23, 2024 20.26 20.64 19.77 19.91 19.91 2,433
Sep 20, 2024 18.96 18.96 18.46 18.46 18.46 752
Sep 19, 2024 18.99 19.24 18.93 19.16 19.16 386
Sep 18, 2024 19.36 19.41 18.93 18.93 18.93 2,653
Sep 17, 2024 19.97 20.10 19.17 19.98 19.98 4,907
Sep 16, 2024 18.07 18.57 17.77 18.31 18.31 1,548
Sep 13, 2024 17.51 17.81 17.51 17.81 17.81 114
Sep 12, 2024 17.83 17.86 17.41 17.50 17.50 1,628
Sep 11, 2024 17.13 17.13 17.00 17.00 17.00 371
Sep 10, 2024 17.36 17.36 16.99 16.99 16.99 465
Sep 9, 2024 17.32 17.44 17.22 17.44 17.44 315
Sep 6, 2024 17.54 17.64 16.98 16.99 16.99 1,661
Sep 5, 2024 17.67 17.72 17.20 17.52 17.52 4,555
Sep 4, 2024 18.22 18.37 17.81 17.81 17.81 1,219
Sep 3, 2024 19.88 19.88 18.63 18.63 18.63 520
Sep 2, 2024 19.90 19.90 19.73 19.79 19.79 571
Aug 30, 2024 18.66 19.83 18.50 19.83 19.83 3,700
Aug 29, 2024 17.64 18.47 17.64 18.47 18.47 130
Aug 28, 2024 18.05 18.07 17.57 17.57 17.57 1,619
Aug 27, 2024 18.07 18.12 17.98 17.98 17.98 1,491
Aug 26, 2024 18.52 18.58 17.88 18.03 18.03 3,155
Aug 23, 2024 18.29 18.49 18.29 18.49 18.49 156
Aug 22, 2024 19.23 19.27 18.54 18.54 18.54 388
Aug 21, 2024 18.94 19.07 18.88 19.07 19.07 1,008
Aug 20, 2024 19.52 19.63 18.90 19.00 19.00 1,133
Aug 19, 2024 18.98 19.40 18.84 19.39 19.39 880
Aug 16, 2024 18.95 18.97 18.62 18.79 18.79 648
Aug 15, 2024 18.32 18.66 18.15 18.66 18.66 1,564
Aug 14, 2024 18.72 18.76 18.00 18.23 18.23 3,702
Aug 13, 2024 17.93 18.31 17.75 18.31 18.31 893
Aug 12, 2024 18.14 18.25 17.88 17.88 17.88 1,196
Aug 9, 2024 18.63 18.92 17.97 17.97 17.97 983
Aug 8, 2024 17.78 18.21 17.32 18.21 18.21 1,622
Aug 7, 2024 0.13 Dividend
Aug 7, 2024 18.53 18.53 18.19 18.45 18.45 2,351
Aug 6, 2024 18.53 18.53 18.53 18.53 18.41 -
Aug 5, 2024 19.70 19.70 17.64 18.53 18.41 10,129
Aug 2, 2024 21.73 21.73 18.89 19.50 19.37 2,689
Aug 1, 2024 28.68 28.68 27.68 27.68 27.50 424
Jul 31, 2024 28.48 28.48 28.02 28.28 28.09 3
Jul 30, 2024 28.51 28.59 28.06 28.06 27.87 98
Jul 29, 2024 29.18 29.18 28.60 28.60 28.41 10
Jul 26, 2024 28.85 29.18 28.74 28.74 28.54 32
Jul 25, 2024 29.33 29.33 28.92 29.01 28.82 165
Jul 24, 2024 30.05 30.26 29.65 29.70 29.50 3,313
Jul 23, 2024 30.53 30.53 30.39 30.45 30.25 42
Jul 22, 2024 30.39 30.62 30.18 30.18 29.98 351
Jul 19, 2024 32.35 32.35 30.41 30.41 30.20 496
Jul 18, 2024 32.39 32.97 31.83 32.97 32.75 898
Jul 17, 2024 31.57 33.19 31.09 32.08 31.87 983
Jul 16, 2024 31.82 31.82 31.44 31.44 31.23 75
Jul 15, 2024 32.03 32.03 31.80 31.98 31.76 -
Jul 12, 2024 30.79 31.72 30.71 31.72 31.51 651
Jul 11, 2024 32.15 32.19 31.18 31.18 30.97 7
Jul 10, 2024 32.17 32.27 31.85 31.98 31.76 304
Jul 9, 2024 32.40 32.78 31.32 31.32 31.10 2,669
Jul 8, 2024 29.82 31.36 29.82 30.76 30.56 2,061
Jul 5, 2024 28.94 29.58 28.89 29.58 29.38 87
Jul 4, 2024 29.07 29.07 28.92 28.92 28.72 6
Jul 3, 2024 28.92 29.02 28.83 28.83 28.64 2
Jul 2, 2024 28.72 28.78 28.72 28.74 28.54 80
Jul 1, 2024 28.92 29.05 28.77 28.77 28.58 41
Jun 28, 2024 28.69 28.89 28.69 28.89 28.70 330
Jun 27, 2024 28.53 28.53 28.50 28.50 28.31 -
Jun 26, 2024 28.84 28.84 28.44 28.44 28.25 -
Jun 25, 2024 28.55 28.74 28.50 28.74 28.54 20
Jun 24, 2024 29.13 29.13 28.77 28.77 28.58 -
Jun 21, 2024 28.71 29.10 28.59 28.99 28.79 1,186
Jun 20, 2024 28.50 28.95 28.50 28.95 28.75 30
Jun 19, 2024 28.77 28.77 28.50 28.50 28.31 -
Jun 18, 2024 28.76 29.14 28.68 28.68 28.49 100
Jun 17, 2024 28.50 28.50 28.26 28.34 28.15 28
Jun 14, 2024 28.39 28.39 28.39 28.39 28.19 20
Jun 13, 2024 28.31 28.35 28.31 28.35 28.16 100
Jun 12, 2024 28.83 28.90 28.54 28.56 28.37 53
Jun 11, 2024 28.57 28.78 28.57 28.78 28.59 738
Jun 10, 2024 28.64 28.71 28.55 28.55 28.35 140
Jun 7, 2024 28.07 28.34 28.07 28.34 28.15 380
Jun 6, 2024 28.25 28.34 27.94 27.94 27.75 518
Jun 5, 2024 27.92 28.13 27.68 28.13 27.94 72
Jun 4, 2024 27.95 28.36 27.69 27.69 27.51 185
Jun 3, 2024 28.55 28.70 27.92 27.92 27.74 214
May 31, 2024 27.93 28.00 27.83 27.83 27.65 85
May 30, 2024 27.92 28.02 27.92 28.02 27.83 -
May 29, 2024 28.56 28.56 28.25 28.25 28.05 150
May 28, 2024 28.39 28.75 28.39 28.75 28.55 18
May 27, 2024 28.69 28.69 28.45 28.45 28.26 -
May 24, 2024 27.92 28.40 27.92 28.40 28.20 -
May 23, 2024 29.25 29.25 28.14 28.14 27.95 252
May 22, 2024 29.27 29.53 29.25 29.53 29.33 6
May 21, 2024 29.54 29.54 29.24 29.24 29.04 -
May 20, 2024 29.41 29.78 29.41 29.78 29.58 15
May 17, 2024 29.48 29.48 29.33 29.33 29.13 -
May 16, 2024 28.90 29.18 28.90 29.17 28.97 75
May 15, 2024 28.67 28.75 28.52 28.52 28.33 771
May 14, 2024 28.45 28.50 28.45 28.47 28.27 180
May 13, 2024 27.93 28.64 27.93 28.64 28.45 175
May 10, 2024 28.02 28.11 28.02 28.08 27.90 48
May 9, 2024 27.93 27.99 27.85 27.99 27.80 30
May 8, 2024 28.65 28.75 27.74 27.74 27.55 544
May 7, 2024 28.90 29.15 28.83 28.93 28.73 204
May 6, 2024 0.13 Dividend
May 6, 2024 28.75 28.75 28.58 28.58 28.39 -
May 3, 2024 28.89 28.89 28.61 28.61 28.30 75
May 2, 2024 28.92 28.92 28.40 28.49 28.17 2,027
Apr 30, 2024 29.49 29.49 28.86 28.86 28.55 332
Apr 29, 2024 29.93 29.93 29.41 29.41 29.08 134
Apr 26, 2024 30.19 30.24 29.60 29.60 29.27 781
Apr 25, 2024 32.26 32.48 32.26 32.28 31.93 350
Apr 24, 2024 32.40 32.53 32.31 32.53 32.17 100
Apr 23, 2024 32.28 32.28 32.24 32.24 31.89 -
Apr 22, 2024 32.31 32.37 32.15 32.15 31.79 133
Apr 19, 2024 33.04 33.04 32.44 32.44 32.08 30
Apr 18, 2024 33.63 33.69 33.35 33.35 32.98 282
Apr 17, 2024 33.99 33.99 33.61 33.61 33.24 205
Apr 16, 2024 34.08 34.26 34.08 34.10 33.72 252
Apr 15, 2024 33.61 34.34 33.61 34.34 33.96 -
Apr 12, 2024 35.28 35.28 34.17 34.17 33.79 644
Apr 11, 2024 34.76 34.76 34.76 34.76 34.37 -
Apr 10, 2024 35.54 35.67 34.85 34.85 34.46 268
Apr 9, 2024 35.10 35.10 34.60 34.60 34.22 5
Apr 8, 2024 35.72 35.85 35.42 35.42 35.03 1,078
Apr 5, 2024 36.74 36.80 35.69 35.69 35.30 75
Apr 4, 2024 37.24 37.38 37.20 37.24 36.83 135
Apr 3, 2024 39.04 39.08 37.76 37.76 37.35 150
Apr 2, 2024 41.74 41.74 40.65 40.70 40.25 134
Mar 28, 2024 40.33 41.07 40.33 41.07 40.61 257
Mar 27, 2024 38.71 39.80 38.71 39.80 39.36 76
Mar 26, 2024 38.65 38.78 38.65 38.78 38.35 -
Mar 25, 2024 38.53 38.65 37.50 38.65 38.22 995
Mar 22, 2024 39.38 39.38 39.24 39.24 38.80 -
Mar 21, 2024 39.31 39.86 39.28 39.83 39.38 246
Mar 20, 2024 38.94 40.15 38.51 38.51 38.08 882
Mar 19, 2024 39.25 39.25 38.50 38.69 38.26 100
Mar 18, 2024 39.47 39.47 39.29 39.29 38.85 25
Mar 15, 2024 39.30 39.49 39.00 39.38 38.94 792
Mar 14, 2024 39.82 39.92 39.38 39.38 38.94 570
Mar 13, 2024 40.99 40.99 39.78 39.78 39.33 -
Mar 12, 2024 41.38 41.38 40.88 41.08 40.62 32
Mar 11, 2024 40.40 41.01 40.08 41.01 40.56 496
Mar 8, 2024 42.67 43.00 40.85 40.85 40.40 503
Mar 7, 2024 41.03 42.28 41.03 42.28 41.82 220
Mar 6, 2024 39.99 41.06 39.99 41.06 40.60 659
Mar 5, 2024 41.94 41.94 40.17 40.17 39.73 714
Mar 4, 2024 40.72 41.44 40.72 41.44 40.98 140
Mar 1, 2024 40.02 40.46 40.02 40.46 40.01 -
Feb 29, 2024 38.62 39.64 38.62 39.49 39.06 525
Feb 28, 2024 39.53 39.53 39.07 39.07 38.64 -
Feb 27, 2024 39.67 39.67 39.44 39.44 39.00 80
Feb 26, 2024 39.90 40.05 39.76 39.76 39.31 185
Feb 23, 2024 40.07 40.07 39.69 39.69 39.25 -
Feb 22, 2024 41.25 41.33 39.88 40.06 39.62 395
Feb 21, 2024 41.25 41.25 40.15 40.61 40.16 321
Feb 20, 2024 41.34 41.93 40.63 40.63 40.18 880
Feb 19, 2024 40.58 40.88 40.58 40.88 40.42 -
Feb 16, 2024 41.07 41.07 40.63 40.63 40.17 -
Feb 15, 2024 41.40 41.64 41.33 41.33 40.88 13
Feb 14, 2024 40.51 41.05 40.51 41.05 40.59 251
Feb 13, 2024 40.97 40.97 40.54 40.54 40.10 62
Feb 12, 2024 40.28 41.31 40.28 41.29 40.83 72
Feb 9, 2024 39.58 39.95 39.58 39.95 39.51 -
Feb 8, 2024 39.63 39.78 39.35 39.35 38.91 294
Feb 7, 2024 39.68 39.72 39.68 39.72 39.28 468
Feb 6, 2024 0.13 Dividend
Feb 6, 2024 39.99 39.99 39.46 39.63 39.19 104
Feb 5, 2024 39.04 39.78 39.04 39.78 39.21 843
Feb 2, 2024 39.47 39.55 39.28 39.28 38.72 245
Feb 1, 2024 39.85 39.99 39.24 39.24 38.68 160
Jan 31, 2024 39.52 39.52 39.26 39.26 38.70 247
Jan 30, 2024 40.69 40.69 39.78 39.80 39.24 120
Jan 29, 2024 40.57 40.57 39.88 39.88 39.32 245
Jan 26, 2024 40.15 41.03 40.00 40.89 40.31 3,641
Jan 25, 2024 45.86 46.13 45.74 46.07 45.42 520
Jan 24, 2024 45.47 45.69 45.04 45.28 44.64 1,189
Jan 23, 2024 44.38 44.38 44.30 44.30 43.67 200
Jan 22, 2024 44.72 44.74 44.09 44.09 43.46 421
Jan 19, 2024 43.42 43.58 43.26 43.58 42.96 333
Jan 18, 2024 42.39 43.53 42.39 43.53 42.92 116
Jan 17, 2024 43.08 43.08 42.42 42.44 41.83 1,156
Jan 16, 2024 42.83 43.13 42.83 43.13 42.52 220
Jan 15, 2024 43.19 43.19 42.88 42.88 42.27 34

Related Tickers

MU.VI Micron Technology, Inc.
94.66
-2.61%
 
NVDG.F NVIDIA Corporation
21.00
-2.78%
 
MU.MX Micron Technology, Inc.
2,058.00
-1.44%
 
NVDA.VI NVIDIA Corporation
129.16
-2.68%
 
AMD.DE Advanced Micro Devices, Inc.
111.18
-1.26%
 
NVD.F NVIDIA Corporation
129.46
-2.29%
 
NVDA.MX NVIDIA Corporation
2,817.80
-1.71%
 
MU.NE Micron Technology, Inc.
22.82
-0.13%
 
NVD.DE NVIDIA Corporation
129.52
-2.29%
 
IMOS ChipMOS TECHNOLOGIES INC.
18.13
-3.20%