UK markets closed

Intel Corp (INL.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
28.47+0.19 (+0.67%)
At close: 03:57PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202428.3728.4728.2328.4728.47690
13 Jun 202428.4528.4528.1628.2828.2858
12 Jun 202428.9028.9028.5328.5328.535
11 Jun 202428.6428.6928.6028.6928.69245
10 Jun 202428.7828.7828.3928.3928.3925
07 Jun 202428.0828.0827.9327.9327.931
06 Jun 202428.3728.4028.2028.2028.20650
05 Jun 202427.9028.1527.9028.1528.1590
04 Jun 202427.8127.8127.6627.8027.80535
03 Jun 202428.7028.7027.7327.7327.73225
31 May 202427.9427.9427.7027.7027.7070
30 May 202428.0828.0828.0828.0828.08-
29 May 202428.5328.7328.0828.0828.08172
28 May 202428.5928.5928.5328.5328.5325
27 May 202428.5928.5928.5928.5928.5950
24 May 202427.8928.4327.8928.4328.4333
23 May 202429.2529.2527.7527.7527.75125
22 May 202429.3029.3029.2529.2529.25910
21 May 202429.6529.6529.6529.6529.65-
20 May 202429.4829.8129.4829.8129.81250
17 May 202429.6929.6929.1129.1129.11345
16 May 202428.8329.1628.8329.1629.16101
15 May 202428.7128.7128.6728.6728.6735
14 May 202428.3328.4828.3328.3728.37170
13 May 202427.8227.8227.8227.8227.8215
10 May 202427.9828.0527.9427.9427.9427
09 May 202427.9227.9827.9227.9827.98350
08 May 202428.6828.6828.0728.0728.0730
07 May 202428.7529.0628.7528.9228.92824
06 May 202428.7528.7528.7528.7528.75-
06 May 20240.125 Dividend
03 May 202428.5528.6428.5528.6428.51235
02 May 202428.7328.8128.5028.5028.37100
30 Apr 202429.3429.3428.9928.9928.86270
29 Apr 202429.8529.8529.3429.3429.21368
26 Apr 202430.2030.2329.5729.5729.4447
25 Apr 202432.1732.8132.1732.8132.66117
24 Apr 202432.2232.8332.2232.8332.69100
23 Apr 202432.2132.2132.2132.2132.06-
22 Apr 202432.1532.1532.1532.1532.01-
19 Apr 202432.6032.6032.5432.5432.40105
18 Apr 202433.5633.5632.8532.8532.71124
17 Apr 202434.2834.2834.0234.0233.8760
16 Apr 202434.2234.3333.8134.0233.87332
15 Apr 202433.5534.2833.3534.2834.13463
12 Apr 202435.0435.3334.6334.7234.5769
11 Apr 202434.6934.7934.6934.7934.64310
10 Apr 202435.4335.5034.5634.5634.4049
09 Apr 202435.0435.3234.4335.3235.1752
08 Apr 202435.6735.6935.0735.0734.92111
05 Apr 202436.7836.7936.7836.7936.6320
04 Apr 202437.2237.3136.8036.8036.64670
03 Apr 202438.7938.7937.5337.5337.37599
02 Apr 202441.4841.4841.4841.4841.3090
28 Mar 202440.2140.2140.2140.2140.03-
27 Mar 202438.7939.8738.7939.8739.6990
26 Mar 202438.7238.7238.7238.7238.5523
25 Mar 202438.4038.7237.6738.7238.55759
22 Mar 202439.4239.4239.4039.4039.22260
21 Mar 202439.2939.6339.1439.6339.46102
20 Mar 202439.0340.3339.0339.8739.69610
19 Mar 202439.2239.2239.0439.0438.87100
18 Mar 202439.3739.6739.2239.2239.04651
15 Mar 202439.2939.4839.2839.2839.10410
14 Mar 202439.8239.8239.4939.4939.317
13 Mar 202441.2841.2839.8539.8539.68195
12 Mar 202441.2241.2841.2241.2841.097
11 Mar 202440.3540.3540.3540.3540.17-
08 Mar 202442.6042.6040.3840.3840.21111
07 Mar 202440.9042.1340.9042.0441.86310
06 Mar 202440.0340.9040.0340.9040.72230
05 Mar 202441.7641.7940.2640.2640.0862
04 Mar 202440.6241.7640.6241.7641.57484
01 Mar 202439.9740.6939.9740.6940.51110
29 Feb 202438.6539.5838.6539.5839.40110
28 Feb 202439.4939.4938.8538.8538.69550
27 Feb 202439.6439.6739.6439.6739.5010
26 Feb 202439.7239.8039.7039.7339.56611
23 Feb 202439.9039.9639.8039.9639.78151
22 Feb 202440.9040.9739.4439.9039.73297
21 Feb 202441.1541.1540.2440.2440.06466
20 Feb 202441.0141.0140.8540.8540.68200
19 Feb 202440.7440.8240.5840.8240.64829
16 Feb 202441.1541.1540.2640.2640.08242
15 Feb 202441.2841.4341.2841.4341.2527
14 Feb 202440.4941.1440.4941.1440.96274
13 Feb 202440.9940.9940.3140.5040.32216
12 Feb 202440.0941.2640.0941.2641.08370
09 Feb 202439.5339.5539.5339.5539.3890
08 Feb 202439.5339.7939.5339.5639.39874
07 Feb 202439.7839.7839.4939.4939.3214
06 Feb 202439.8839.8839.8839.8839.70-
06 Feb 20240.125 Dividend
05 Feb 202439.4940.0839.2440.0839.7995
02 Feb 202439.6039.6039.0139.6039.3027
01 Feb 202439.9039.9039.7139.7139.4153
31 Jan 202439.4039.4039.1339.1338.83465
30 Jan 202440.4940.4939.7939.7939.4953
29 Jan 202440.5340.8040.2940.2939.99311
26 Jan 202440.1040.4740.0540.0739.77412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...