Homes with impressive sports facilities

Properties with tennis and basketball courts to pools and even a football pitch at the doorstep

Intel Corp (INL.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

28.64

-0.16

(-0.54%)

At close: 11:26AM CEST

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	28.75	28.75	28.64	28.64	28.64	1
20 Jun 2024	28.57	28.80	28.57	28.79	28.79	170
19 Jun 2024	28.56	28.57	28.56	28.57	28.57	175
18 Jun 2024	28.81	29.06	28.55	28.55	28.55	138
17 Jun 2024	28.53	28.53	28.53	28.53	28.53	214
14 Jun 2024	28.37	28.47	28.23	28.47	28.47	690
13 Jun 2024	28.45	28.45	28.16	28.28	28.28	58
12 Jun 2024	28.90	28.90	28.53	28.53	28.53	5
11 Jun 2024	28.64	28.69	28.60	28.69	28.69	245
10 Jun 2024	28.78	28.78	28.39	28.39	28.39	25
07 Jun 2024	28.08	28.08	27.93	27.93	27.93	1
06 Jun 2024	28.37	28.40	28.20	28.20	28.20	650
05 Jun 2024	27.90	28.15	27.90	28.15	28.15	90
04 Jun 2024	27.81	27.81	27.66	27.80	27.80	535
03 Jun 2024	28.70	28.70	27.73	27.73	27.73	225
31 May 2024	27.94	27.94	27.70	27.70	27.70	70
30 May 2024	28.08	28.08	28.08	28.08	28.08	-
29 May 2024	28.53	28.73	28.08	28.08	28.08	172
28 May 2024	28.59	28.59	28.53	28.53	28.53	25
27 May 2024	28.59	28.59	28.59	28.59	28.59	50
24 May 2024	27.89	28.43	27.89	28.43	28.43	33
23 May 2024	29.25	29.25	27.75	27.75	27.75	125
22 May 2024	29.30	29.30	29.25	29.25	29.25	910
21 May 2024	29.65	29.65	29.65	29.65	29.65	-
20 May 2024	29.48	29.81	29.48	29.81	29.81	250
17 May 2024	29.69	29.69	29.11	29.11	29.11	345
16 May 2024	28.83	29.16	28.83	29.16	29.16	101
15 May 2024	28.71	28.71	28.67	28.67	28.67	35
14 May 2024	28.33	28.48	28.33	28.37	28.37	170
13 May 2024	27.82	27.82	27.82	27.82	27.82	15
10 May 2024	27.98	28.05	27.94	27.94	27.94	27
09 May 2024	27.92	27.98	27.92	27.98	27.98	350
08 May 2024	28.68	28.68	28.07	28.07	28.07	30
07 May 2024	28.75	29.06	28.75	28.92	28.92	824
06 May 2024	28.75	28.75	28.75	28.75	28.75	-
06 May 2024	0.125 Dividend
03 May 2024	28.55	28.64	28.55	28.64	28.51	235
02 May 2024	28.73	28.81	28.50	28.50	28.37	100
30 Apr 2024	29.34	29.34	28.99	28.99	28.86	270
29 Apr 2024	29.85	29.85	29.34	29.34	29.21	368
26 Apr 2024	30.20	30.23	29.57	29.57	29.44	47
25 Apr 2024	32.17	32.81	32.17	32.81	32.66	117
24 Apr 2024	32.22	32.83	32.22	32.83	32.69	100
23 Apr 2024	32.21	32.21	32.21	32.21	32.06	-
22 Apr 2024	32.15	32.15	32.15	32.15	32.01	-
19 Apr 2024	32.60	32.60	32.54	32.54	32.40	105
18 Apr 2024	33.56	33.56	32.85	32.85	32.71	124
17 Apr 2024	34.28	34.28	34.02	34.02	33.87	60
16 Apr 2024	34.22	34.33	33.81	34.02	33.87	332
15 Apr 2024	33.55	34.28	33.35	34.28	34.13	463
12 Apr 2024	35.04	35.33	34.63	34.72	34.57	69
11 Apr 2024	34.69	34.79	34.69	34.79	34.64	310
10 Apr 2024	35.43	35.50	34.56	34.56	34.40	49
09 Apr 2024	35.04	35.32	34.43	35.32	35.17	52
08 Apr 2024	35.67	35.69	35.07	35.07	34.92	111
05 Apr 2024	36.78	36.79	36.78	36.79	36.63	20
04 Apr 2024	37.22	37.31	36.80	36.80	36.64	670
03 Apr 2024	38.79	38.79	37.53	37.53	37.37	599
02 Apr 2024	41.48	41.48	41.48	41.48	41.30	90
28 Mar 2024	40.21	40.21	40.21	40.21	40.03	-
27 Mar 2024	38.79	39.87	38.79	39.87	39.69	90
26 Mar 2024	38.72	38.72	38.72	38.72	38.55	23
25 Mar 2024	38.40	38.72	37.67	38.72	38.55	759
22 Mar 2024	39.42	39.42	39.40	39.40	39.22	260
21 Mar 2024	39.29	39.63	39.14	39.63	39.46	102
20 Mar 2024	39.03	40.33	39.03	39.87	39.69	610
19 Mar 2024	39.22	39.22	39.04	39.04	38.87	100
18 Mar 2024	39.37	39.67	39.22	39.22	39.04	651
15 Mar 2024	39.29	39.48	39.28	39.28	39.10	410
14 Mar 2024	39.82	39.82	39.49	39.49	39.31	7
13 Mar 2024	41.28	41.28	39.85	39.85	39.68	195
12 Mar 2024	41.22	41.28	41.22	41.28	41.09	7
11 Mar 2024	40.35	40.35	40.35	40.35	40.17	-
08 Mar 2024	42.60	42.60	40.38	40.38	40.21	111
07 Mar 2024	40.90	42.13	40.90	42.04	41.86	310
06 Mar 2024	40.03	40.90	40.03	40.90	40.72	230
05 Mar 2024	41.76	41.79	40.26	40.26	40.08	62
04 Mar 2024	40.62	41.76	40.62	41.76	41.57	484
01 Mar 2024	39.97	40.69	39.97	40.69	40.51	110
29 Feb 2024	38.65	39.58	38.65	39.58	39.40	110
28 Feb 2024	39.49	39.49	38.85	38.85	38.69	550
27 Feb 2024	39.64	39.67	39.64	39.67	39.50	10
26 Feb 2024	39.72	39.80	39.70	39.73	39.56	611
23 Feb 2024	39.90	39.96	39.80	39.96	39.78	151
22 Feb 2024	40.90	40.97	39.44	39.90	39.73	297
21 Feb 2024	41.15	41.15	40.24	40.24	40.06	466
20 Feb 2024	41.01	41.01	40.85	40.85	40.68	200
19 Feb 2024	40.74	40.82	40.58	40.82	40.64	829
16 Feb 2024	41.15	41.15	40.26	40.26	40.08	242
15 Feb 2024	41.28	41.43	41.28	41.43	41.25	27
14 Feb 2024	40.49	41.14	40.49	41.14	40.96	274
13 Feb 2024	40.99	40.99	40.31	40.50	40.32	216
12 Feb 2024	40.09	41.26	40.09	41.26	41.08	370
09 Feb 2024	39.53	39.55	39.53	39.55	39.38	90
08 Feb 2024	39.53	39.79	39.53	39.56	39.39	874
07 Feb 2024	39.78	39.78	39.49	39.49	39.32	14
06 Feb 2024	39.88	39.88	39.88	39.88	39.70	-
06 Feb 2024	0.125 Dividend
05 Feb 2024	39.49	40.08	39.24	40.08	39.79	95
02 Feb 2024	39.60	39.60	39.01	39.60	39.30	27
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.37(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1822+0.0000(+0.00%)

GBP/USD1.2650-0.0010(-0.08%)

Bitcoin GBP50,943.88+142.77(+0.28%)

Homes with impressive sports facilities

Intel Corp (INL.MU)

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.37(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1822
+0.0000(+0.00%)

GBP/USD
1.2650
-0.0010(-0.08%)

Bitcoin GBP
50,943.88
+142.77(+0.28%)