Intel Corp (INL.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

28.38

+0.31

(+1.10%)

At close: 08:06AM CEST

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	28.38	28.38	28.38	28.38	28.38	-
13 June 2024	28.45	28.45	28.07	28.07	28.07	20
12 June 2024	28.85	28.85	28.85	28.85	28.85	249
11 June 2024	28.69	28.69	28.69	28.69	28.69	-
10 June 2024	28.50	28.65	28.50	28.61	28.61	85
07 June 2024	28.01	28.01	28.01	28.01	28.01	40
06 June 2024	28.30	28.30	28.30	28.30	28.30	-
05 June 2024	27.90	27.90	27.90	27.90	27.90	-
04 June 2024	27.82	28.27	27.82	28.27	28.27	6
03 June 2024	28.67	28.67	28.67	28.67	28.67	10
31 May 2024	27.92	27.92	27.70	27.70	27.70	5
30 May 2024	27.90	27.90	27.90	27.90	27.90	-
29 May 2024	28.53	28.53	28.53	28.53	28.53	-
28 May 2024	28.45	28.45	28.45	28.45	28.45	-
27 May 2024	28.58	28.58	28.57	28.57	28.57	75
24 May 2024	27.96	27.96	27.96	27.96	27.96	-
23 May 2024	29.14	29.14	29.14	29.14	29.14	-
22 May 2024	29.21	29.21	29.21	29.21	29.21	-
21 May 2024	29.59	29.59	29.59	29.59	29.59	-
20 May 2024	29.39	29.39	29.39	29.39	29.39	-
17 May 2024	29.51	29.51	29.51	29.51	29.51	-
16 May 2024	28.89	29.08	28.89	29.08	29.08	100
15 May 2024	28.71	28.71	28.71	28.71	28.71	-
14 May 2024	28.39	28.39	28.39	28.39	28.39	-
13 May 2024	27.81	27.81	27.81	27.81	27.81	-
10 May 2024	27.99	27.99	27.99	27.99	27.99	-
09 May 2024	27.85	27.85	27.85	27.85	27.85	-
08 May 2024	28.58	28.58	28.58	28.58	28.58	-
07 May 2024	28.80	28.80	28.80	28.80	28.80	-
06 May 2024	28.80	28.80	28.80	28.80	28.80	-
06 May 2024	0.125 Dividend
03 May 2024	28.57	28.72	28.57	28.72	28.59	64
02 May 2024	28.50	28.74	28.50	28.73	28.60	130
30 Apr 2024	29.35	29.35	28.94	28.94	28.81	50
29 Apr 2024	29.80	29.80	29.80	29.80	29.67	380
26 Apr 2024	30.13	30.31	30.13	30.31	30.17	67
25 Apr 2024	32.06	32.06	32.06	32.06	31.93	-
24 Apr 2024	32.27	32.27	32.27	32.27	32.13	-
23 Apr 2024	32.26	32.26	32.26	32.26	32.11	-
22 Apr 2024	32.17	32.17	32.17	32.17	32.03	-
19 Apr 2024	32.30	32.70	32.30	32.70	32.56	1
18 Apr 2024	33.48	33.48	33.48	33.48	33.33	-
17 Apr 2024	34.41	34.41	34.41	34.41	34.26	-
16 Apr 2024	34.10	34.10	34.10	34.10	33.95	-
15 Apr 2024	33.53	33.53	33.53	33.53	33.38	50
12 Apr 2024	35.13	35.13	35.13	35.13	34.98	-
11 Apr 2024	34.65	34.84	34.65	34.84	34.69	600
10 Apr 2024	35.49	35.49	35.49	35.49	35.34	-
09 Apr 2024	34.92	34.92	34.92	34.92	34.77	70
08 Apr 2024	35.50	35.50	35.50	35.50	35.35	-
05 Apr 2024	36.74	36.78	36.74	36.78	36.61	1
04 Apr 2024	37.18	37.47	37.18	37.47	37.30	50
03 Apr 2024	39.06	39.06	39.06	39.06	38.89	-
02 Apr 2024	41.10	41.10	41.10	41.10	40.92	-
28 Mar 2024	40.33	40.33	40.33	40.33	40.15	-
27 Mar 2024	38.83	40.35	38.83	40.35	40.17	152
26 Mar 2024	38.67	38.67	38.67	38.67	38.50	-
25 Mar 2024	38.70	38.70	38.70	38.70	38.53	-
22 Mar 2024	39.44	39.44	39.26	39.26	39.08	342
21 Mar 2024	39.15	39.31	39.15	39.31	39.14	50
20 Mar 2024	39.00	40.01	39.00	40.01	39.84	15
19 Mar 2024	39.22	39.22	39.22	39.22	39.05	-
18 Mar 2024	39.39	39.49	39.39	39.49	39.32	250
15 Mar 2024	39.26	39.26	39.26	39.26	39.08	-
14 Mar 2024	39.63	39.63	39.63	39.63	39.46	-
13 Mar 2024	41.15	41.15	40.76	40.94	40.76	7
12 Mar 2024	41.22	41.40	41.22	41.40	41.21	150
11 Mar 2024	40.28	40.28	40.28	40.28	40.10	230
08 Mar 2024	42.50	42.90	42.50	42.90	42.72	233
07 Mar 2024	40.96	41.67	40.96	41.67	41.49	13
06 Mar 2024	39.83	39.83	39.83	39.83	39.66	-
05 Mar 2024	41.80	41.80	41.80	41.80	41.62	-
04 Mar 2024	40.71	42.57	40.71	42.57	42.38	12
01 Mar 2024	39.95	40.05	39.95	40.05	39.88	50
29 Feb 2024	38.54	38.78	38.54	38.78	38.62	100
28 Feb 2024	39.46	39.46	39.46	39.46	39.28	-
27 Feb 2024	39.56	39.68	39.56	39.68	39.51	120
26 Feb 2024	39.69	39.70	39.69	39.70	39.53	75
23 Feb 2024	39.78	39.90	39.78	39.90	39.73	5
22 Feb 2024	40.92	41.09	40.01	40.01	39.84	1,489
21 Feb 2024	41.17	41.17	41.17	41.17	40.99	-
20 Feb 2024	41.01	41.01	41.01	41.01	40.83	-
19 Feb 2024	40.69	40.69	40.69	40.69	40.51	-
16 Feb 2024	41.01	41.01	41.01	41.01	40.84	37
15 Feb 2024	41.30	41.62	41.30	41.62	41.44	60
14 Feb 2024	40.42	40.72	40.42	40.72	40.55	10
13 Feb 2024	40.85	40.85	40.85	40.85	40.68	-
12 Feb 2024	40.12	40.24	40.12	40.24	40.06	62
09 Feb 2024	39.44	39.50	39.44	39.50	39.33	10
08 Feb 2024	39.54	39.54	39.54	39.54	39.37	-
07 Feb 2024	39.74	39.74	39.74	39.74	39.57	-
06 Feb 2024	39.74	39.74	39.51	39.51	39.33	540
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.30	39.88	39.30	39.88	39.58	102
02 Feb 2024	39.54	39.54	39.21	39.21	38.92	200
01 Feb 2024	39.97	39.97	39.97	39.97	39.68	-
31 Jan 2024	39.38	39.38	39.38	39.38	39.09	-
30 Jan 2024	40.45	40.45	40.45	40.45	40.15	-
29 Jan 2024	40.38	40.83	40.38	40.83	40.52	12
26 Jan 2024	40.18	40.18	40.03	40.03	39.73	95
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,111.02-80.92(-0.08%)

Intel Corp (INL.HA)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,111.02
-80.92(-0.08%)