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

Vienna - Delayed Quote EUR

Intel Corporation (INTC.VI)

Compare
16.48
-0.56
(-3.30%)
At close: April 17 at 5:32:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.7516.7816.4016.4816.483,372
Apr 16, 202517.0217.1116.9317.0417.042,381
Apr 15, 202517.9417.9717.7817.8717.871,428
Apr 14, 202517.8118.2817.6117.8817.886,525
Apr 11, 202517.7717.7716.4916.5216.529,557
Apr 10, 202519.3619.3617.8517.8517.859,832
Apr 9, 202516.7217.2416.0417.0917.0921,379
Apr 8, 202518.1118.5717.9317.9317.9312,240
Apr 7, 202517.0418.5516.9917.5717.5716,352
Apr 4, 202520.4520.6818.8318.8318.834,036
Apr 3, 202519.4419.7219.1019.2519.256,749
Apr 2, 202520.3920.4020.0920.2320.234,252
Apr 1, 202520.8520.9420.5820.5820.581,460
Mar 31, 202520.5520.7820.5520.5920.591,942
Mar 28, 202521.8421.9320.9921.0221.021,030
Mar 27, 202521.7421.7421.3521.3721.37297
Mar 26, 202522.4522.5221.7521.7521.751,030
Mar 25, 202522.3822.6422.3322.3322.33-
Mar 24, 202522.7422.8922.4922.4922.491,045
Mar 21, 202522.0722.5421.7622.5422.541,303
Mar 20, 202522.3822.3822.0022.0522.05934
Mar 19, 202523.6723.6722.4322.4722.47819
Mar 18, 202523.5624.0023.3923.8023.804,264
Mar 17, 202521.9723.7821.9123.7023.702,128
Mar 14, 202522.1722.1721.7522.0122.011,545
Mar 13, 202521.0322.1420.8122.0222.028,400
Mar 12, 202519.6719.6718.8218.9218.923,933
Mar 11, 202518.4418.6317.8817.9517.953,275
Mar 10, 202518.9718.9718.4618.5618.562,672
Mar 7, 202519.0219.2818.7318.7518.753,607
Mar 6, 202519.2019.4118.5019.4119.415,200
Mar 5, 202520.2320.2418.9518.9618.963,747
Mar 4, 202521.7921.7919.9119.9119.917,756
Mar 3, 202522.8224.1522.7823.3623.365,953
Feb 28, 202522.1522.8722.0122.8722.871,030
Feb 27, 202522.5423.0522.5423.0523.053,217
Feb 26, 202522.1322.5022.1122.5022.50500
Feb 25, 202522.8523.0622.0222.0222.021,033
Feb 24, 202523.9624.0122.7223.4323.434,235
Feb 21, 202524.9325.2524.3024.3024.301,360
Feb 20, 202524.2524.4923.7823.7823.781,048
Feb 19, 202525.8726.1724.5524.8424.8410,922
Feb 18, 202523.6724.8323.4924.7524.752,841
Feb 17, 202523.8923.9523.5023.6723.672,468
Feb 14, 202523.5123.9422.0822.2122.216,712
Feb 13, 202521.6723.6221.6523.2623.262,231
Feb 12, 202520.2221.4920.2221.0521.057,210
Feb 11, 202519.1820.9119.0220.9120.913,968
Feb 10, 202518.5519.1518.5419.1519.151,712
Feb 7, 202518.6518.6518.4618.4618.46515
Feb 6, 202518.9319.0018.6918.6918.6960
Feb 5, 202518.5318.7618.4318.7618.76118
Feb 4, 202518.7418.7918.5018.7018.701,575
Feb 3, 202518.5919.0918.3219.0919.094,836
Jan 31, 202519.7619.7619.2319.2319.233,762
Jan 30, 202519.1119.1618.7018.7818.782,060
Jan 29, 202519.1719.2519.1019.1019.10155
Jan 28, 202519.6619.8219.0819.0819.081,945
Jan 27, 202519.2019.9919.1119.6419.649,367
Jan 24, 202520.5620.5620.0920.0920.09665
Jan 23, 202521.0021.0020.5920.5920.591,225
Jan 22, 202521.1221.2520.7921.2521.251,545
Jan 21, 202521.4321.8820.9920.9920.993,114
Jan 20, 202521.3521.3521.2021.2321.231,730
Jan 17, 202519.1520.6619.0720.6620.661,914
Jan 16, 202519.3619.3618.9819.0719.07460
Jan 15, 202518.6218.9218.6218.8518.85508
Jan 14, 202518.8518.8618.4518.4518.45990
Jan 13, 202518.7118.7118.4218.4218.42654
Jan 10, 202519.2719.2818.5218.5218.522,060
Jan 9, 202519.2819.3219.1919.2819.281,635
Jan 8, 202519.3919.4919.3019.3119.311,430
Jan 7, 202519.1819.4619.1019.4619.461,621
Jan 6, 202520.0820.0819.7319.7319.73795
Jan 3, 202519.7519.8319.7019.8319.831,071
Jan 2, 202519.4419.7419.4419.7419.741,370
Dec 30, 202419.3819.4219.2119.2319.23684
Dec 27, 202419.5519.5619.4119.4519.451,683
Dec 23, 202418.9819.2518.7919.2019.202,180
Dec 20, 202418.3218.7118.1218.7118.712,639
Dec 19, 202418.9318.9318.6218.6218.621,968
Dec 18, 202419.4819.5819.4819.4919.491,578
Dec 17, 202419.7319.7819.5019.5019.503,161
Dec 16, 202419.4219.5219.2519.5219.521,124
Dec 13, 202419.9019.9019.4119.4319.431,236
Dec 12, 202419.1419.6519.0819.6519.652,030
Dec 11, 202419.2719.3619.0619.1119.11349
Dec 10, 202419.7919.8419.3219.3219.321,078
Dec 9, 202419.8519.9019.6619.6619.662,223
Dec 6, 202419.8119.8719.6419.8119.811,031
Dec 5, 202420.9520.9820.0320.0320.03110
Dec 4, 202421.4521.6120.8820.8820.88442
Dec 3, 202422.8422.9321.6621.6621.662,488
Dec 2, 202422.8224.1322.7024.1324.131,998
Nov 29, 202422.4822.9222.4022.9222.92-
Nov 28, 202422.4022.5022.3822.3822.38-
Nov 27, 202422.9022.9022.0422.0422.0450
Nov 26, 202423.3523.9622.8722.9522.95968
Nov 25, 202423.6524.2023.2524.2024.20938
Nov 22, 202423.2823.5023.2823.5023.50-
Nov 21, 202422.6023.4022.6023.4023.40-
Nov 20, 202422.9622.9622.6422.6422.64-
Nov 19, 202423.5223.5222.8322.8322.83570
Nov 18, 202423.4123.4122.9922.9922.9975
Nov 15, 202423.5523.5523.1723.1723.17-
Nov 14, 202423.6724.0023.6723.9923.99100
Nov 13, 202422.5623.1422.4823.1023.10125
Nov 12, 202423.4023.5322.5022.6722.67405
Nov 11, 202424.5124.5323.5223.5223.522,383
Nov 8, 202424.7524.7524.0824.4524.451,463
Nov 7, 202423.2724.1023.1524.1024.101,282
Nov 6, 202422.1323.0122.1322.6822.681,407
Nov 5, 202420.7421.5020.6721.5021.50270
Nov 4, 202420.9920.9920.5220.5220.5260
Nov 1, 202421.0921.6020.7421.2221.222,438
Oct 31, 202420.3620.6019.9419.9419.94-
Oct 30, 202420.9721.1120.6320.6320.63489
Oct 29, 202421.2521.3221.0821.0821.08-
Oct 28, 202421.1621.5021.0221.3621.36100
Oct 25, 202420.5821.3520.5621.3521.35130
Oct 24, 202420.4320.4920.4320.4920.49-
Oct 23, 202420.7020.7020.5620.5620.56-
Oct 22, 202421.0321.0620.7020.7020.70408
Oct 21, 202421.0021.0020.6520.6520.65130
Oct 18, 202420.7220.9120.7220.9120.91469
Oct 17, 202420.7020.9720.7020.8320.83-
Oct 16, 202420.9220.9220.3520.3920.391,902
Oct 15, 202421.4921.4921.0121.0121.01-
Oct 14, 202421.5721.6121.3921.3921.39-
Oct 11, 202421.2421.5821.1121.5821.58-
Oct 10, 202421.4221.4221.2421.3821.38134
Oct 9, 202421.1721.3021.1121.2221.22749
Oct 8, 202420.3920.5020.2220.5020.5050
Oct 7, 202420.6820.6820.3820.3920.39137
Oct 4, 202420.1920.8020.1920.5020.50150
Oct 3, 202420.3520.3520.0620.2620.26-
Oct 2, 202420.3520.7720.3220.7720.77100
Oct 1, 202421.0321.2720.3120.4920.49744
Sep 30, 202421.3321.3620.9021.0321.03388
Sep 27, 202421.3521.5321.2721.3321.3332
Sep 26, 202421.5621.8521.0721.0721.071,092
Sep 25, 202420.3121.2220.3121.1721.17456
Sep 24, 202420.3220.5620.0720.4220.42408
Sep 23, 202420.2620.6419.7719.9119.912,433
Sep 20, 202418.9618.9618.4618.4618.46752
Sep 19, 202418.9919.2418.9319.1619.16386
Sep 18, 202419.3619.4118.9318.9318.932,653
Sep 17, 202419.9720.1019.1719.9819.984,907
Sep 16, 202418.0718.5717.7718.3118.311,548
Sep 13, 202417.5117.8117.5117.8117.81114
Sep 12, 202417.8317.8617.4117.5017.501,628
Sep 11, 202417.1317.1317.0017.0017.00371
Sep 10, 202417.3617.3616.9916.9916.99465
Sep 9, 202417.3217.4417.2217.4417.44315
Sep 6, 202417.5417.6416.9816.9916.991,661
Sep 5, 202417.6717.7217.2017.5217.524,555
Sep 4, 202418.2218.3717.8117.8117.811,219
Sep 3, 202419.8819.8818.6318.6318.63520
Sep 2, 202419.9019.9019.7319.7919.79571
Aug 30, 202418.6619.8318.5019.8319.833,700
Aug 29, 202417.6418.4717.6418.4718.47130
Aug 28, 202418.0518.0717.5717.5717.571,619
Aug 27, 202418.0718.1217.9817.9817.981,491
Aug 26, 202418.5218.5817.8818.0318.033,155
Aug 23, 202418.2918.4918.2918.4918.49156
Aug 22, 202419.2319.2718.5418.5418.54388
Aug 21, 202418.9419.0718.8819.0719.071,008
Aug 20, 202419.5219.6318.9019.0019.001,133
Aug 19, 202418.9819.4018.8419.3919.39880
Aug 16, 202418.9518.9718.6218.7918.79648
Aug 15, 202418.3218.6618.1518.6618.661,564
Aug 14, 202418.7218.7618.0018.2318.233,702
Aug 13, 202417.9318.3117.7518.3118.31893
Aug 12, 202418.1418.2517.8817.8817.881,196
Aug 9, 202418.6318.9217.9717.9717.97983
Aug 8, 202417.7818.2117.3218.2118.211,622
Aug 7, 2024 0.109875 Dividend
Aug 7, 202418.5318.5318.1918.4518.452,351
Aug 6, 202418.5318.5318.5318.5318.41-
Aug 5, 202419.7019.7017.6418.5318.4110,129
Aug 2, 202421.7321.7318.8919.5019.372,689
Aug 1, 202428.6828.6827.6827.6827.50424
Jul 31, 202428.4828.4828.0228.2828.093
Jul 30, 202428.5128.5928.0628.0627.8798
Jul 29, 202429.1829.1828.6028.6028.4110
Jul 26, 202428.8529.1828.7428.7428.5432
Jul 25, 202429.3329.3328.9229.0128.82165
Jul 24, 202430.0530.2629.6529.7029.503,313
Jul 23, 202430.5330.5330.3930.4530.2542
Jul 22, 202430.3930.6230.1830.1829.98351
Jul 19, 202432.3532.3530.4130.4130.20496
Jul 18, 202432.3932.9731.8332.9732.75898
Jul 17, 202431.5733.1931.0932.0831.87983
Jul 16, 202431.8231.8231.4431.4431.2375
Jul 15, 202432.0332.0331.8031.9831.76-
Jul 12, 202430.7931.7230.7131.7231.51651
Jul 11, 202432.1532.1931.1831.1830.977
Jul 10, 202432.1732.2731.8531.9831.76304
Jul 9, 202432.4032.7831.3231.3231.102,669
Jul 8, 202429.8231.3629.8230.7630.562,061
Jul 5, 202428.9429.5828.8929.5829.3887
Jul 4, 202429.0729.0728.9228.9228.726
Jul 3, 202428.9229.0228.8328.8328.642
Jul 2, 202428.7228.7828.7228.7428.5480
Jul 1, 202428.9229.0528.7728.7728.5841
Jun 28, 202428.6928.8928.6928.8928.70330
Jun 27, 202428.5328.5328.5028.5028.31-
Jun 26, 202428.8428.8428.4428.4428.25-
Jun 25, 202428.5528.7428.5028.7428.5420
Jun 24, 202429.1329.1328.7728.7728.58-
Jun 21, 202428.7129.1028.5928.9928.791,186
Jun 20, 202428.5028.9528.5028.9528.7530
Jun 19, 202428.7728.7728.5028.5028.31-
Jun 18, 202428.7629.1428.6828.6828.49100
Jun 17, 202428.5028.5028.2628.3428.1528
Jun 14, 202428.3928.3928.3928.3928.1920
Jun 13, 202428.3128.3528.3128.3528.16100
Jun 12, 202428.8328.9028.5428.5628.3753
Jun 11, 202428.5728.7828.5728.7828.59738
Jun 10, 202428.6428.7128.5528.5528.35140
Jun 7, 202428.0728.3428.0728.3428.15380
Jun 6, 202428.2528.3427.9427.9427.75518
Jun 5, 202427.9228.1327.6828.1327.9472
Jun 4, 202427.9528.3627.6927.6927.51185
Jun 3, 202428.5528.7027.9227.9227.74214
May 31, 202427.9328.0027.8327.8327.6585
May 30, 202427.9228.0227.9228.0227.83-
May 29, 202428.5628.5628.2528.2528.05150
May 28, 202428.3928.7528.3928.7528.5518
May 27, 202428.6928.6928.4528.4528.26-
May 24, 202427.9228.4027.9228.4028.20-
May 23, 202429.2529.2528.1428.1427.95252
May 22, 202429.2729.5329.2529.5329.336
May 21, 202429.5429.5429.2429.2429.04-
May 20, 202429.4129.7829.4129.7829.5815
May 17, 202429.4829.4829.3329.3329.13-
May 16, 202428.9029.1828.9029.1728.9775
May 15, 202428.6728.7528.5228.5228.33771
May 14, 202428.4528.5028.4528.4728.27180
May 13, 202427.9328.6427.9328.6428.45175
May 10, 202428.0228.1128.0228.0827.9048
May 9, 202427.9327.9927.8527.9927.8030
May 8, 202428.6528.7527.7427.7427.55544
May 7, 202428.9029.1528.8328.9328.73204
May 6, 2024 0.109875 Dividend
May 6, 202428.7528.7528.5828.5828.39-
May 3, 202428.8928.8928.6128.6128.3075
May 2, 202428.9228.9228.4028.4928.172,027
Apr 30, 202429.4929.4928.8628.8628.55332
Apr 29, 202429.9329.9329.4129.4129.08134
Apr 26, 202430.1930.2429.6029.6029.27781
Apr 25, 202432.2632.4832.2632.2831.93350
Apr 24, 202432.4032.5332.3132.5332.17100
Apr 23, 202432.2832.2832.2432.2431.89-
Apr 22, 202432.3132.3732.1532.1531.79133
Apr 19, 202433.0433.0432.4432.4432.0830
Apr 18, 202433.6333.6933.3533.3532.98282
Apr 17, 202433.9933.9933.6133.6133.24205

Related Tickers

AMD0.F Advanced Micro Devices, Inc.
10.30
-4.63%
 
AMD.VI Advanced Micro Devices, Inc.
76.75
-2.82%
 
NVDG.F NVIDIA Corporation
14.75
-3.91%
 
AMD.MX Advanced Micro Devices, Inc.
1,758.91
-8.26%
 
TPRO.MI Technoprobe S.p.A.
5.38
-0.83%
 
AMD.DE Advanced Micro Devices, Inc.
76.59
-3.16%
 
NVD.F NVIDIA Corporation
88.92
-2.83%
 
AVGO.NE Broadcom Inc.
40.50
-2.06%
 
NVD.DE NVIDIA Corporation
88.56
-4.49%
 
NVDA.TO NVIDIA Corporation
23.42
-2.82%