Intel Corporation (INL.DE) XETRA

29.66

-0.365(-1.22%)

Updated at September 29 05:17PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202530.830.0230.0230.929.65480,566
September 25, 202527.1428.4428.4428.8126.66335,296
September 24, 202525.2226.0726.0726.3524.98124,883
September 23, 202524.3725.2825.2825.4424.355,981
September 22, 202525.1924.7524.7525.524.7166,111
September 19, 202525.8225.525.526.0124.98315,725
September 18, 202521.1927.0927.0928.2621.14935,204
September 17, 202521.3121.1121.1121.3120.9231,384
September 16, 202521.0621.0921.0921.3320.9127,535
September 15, 202520.5521.321.321.6320.4682,165
September 12, 202520.9920.7720.7721.0920.6521,624
September 11, 202521.1221.0621.0621.2120.9624,529
September 10, 202520.8720.9320.9321.1920.7118,727
September 09, 202520.920.9520.9521.0520.7225,228
September 08, 202520.7720.9220.922120.6622,665
September 05, 202521.1520.7920.7921.1520.6245,533
September 04, 202520.520.8120.8121.0120.4515,439
September 03, 202520.7820.5220.5220.8220.3630,908
September 02, 202520.7320.5820.5820.7720.3261,922
September 01, 202520.721212120.6926,338
August 29, 202521.3520.9920.9921.420.8155,145
August 28, 202521.2521.2721.2721.521.2461,748
August 27, 202520.9821.1821.1821.1820.8182,087
August 26, 202520.9820.8620.8621.2320.7660,032
August 25, 202521.621.5821.5822.121.1332,493
August 22, 202520.0720.9320.9321.120.0783,484
August 21, 202520.3820.0920.0920.4319.61158,323
August 20, 202521.4720.3620.3621.6420194,608
August 19, 202521.321.7821.7822.7121.04398,852
August 18, 202520.920.8720.872120.01163,081
August 15, 202521.3221.4821.4821.4820.65564,925
August 14, 20251919.1119.1119.1118.67111,486
August 13, 202518.618.7118.7118.7518.2694,330
August 12, 202518.2218.2918.2918.5717.94152,755
August 11, 202517.3817.9817.9818.617.26222,410
August 08, 202517.0516.8716.8717.2216.8799,341
August 07, 202517.5717.0617.0617.8716.65269,005
August 06, 202517.5517.3417.3417.717.11101,287
August 05, 202517.117.5117.5117.7516.94186,477
August 04, 202516.8216.8716.8716.9516.7463,394
August 01, 202517.2816.7116.7117.3116.4139,690
July 31, 202517.7517.417.417.7817.3850,391
July 30, 202517.7317.6717.6717.9417.6550,077
July 29, 202517.9417.7217.7218.0617.7161,542
July 28, 202517.818.0218.0218.2817.73181,375
July 25, 202518.4217.5517.5518.4617.41514,399
July 24, 202519.919.4619.4620.119.4160,319
July 23, 202520.0219.8219.8220.0219.56142,648
July 22, 202519.9619.9519.9520.1119.8142,832
July 21, 202519.9719.9519.9520.419.8958,524
July 18, 202519.6820.0820.0820.1819.64177,236
July 17, 202519.6819.7119.7119.7419.4780,928
July 16, 202519.6819.1319.1319.9219.13166,358
July 15, 202520.1620.1520.1520.3620.0737,156
July 14, 202519.8719.7919.7919.9819.5870,869
July 11, 202520.2119.9519.9520.2619.887,659
July 10, 202519.9520.420.420.4419.9559,189
July 09, 202520.0819.8419.8420.1319.852,291
July 08, 202518.8119.8719.8720.0518.7779,022
July 07, 202518.9218.7918.7919.0618.7739,893
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved