Intel Corporation - INL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.9	20.87	20.87	21	20.01	163,081
August 15, 2025	21.32	21.48	21.48	21.48	20.65	564,925
August 14, 2025	19	19.11	19.11	19.11	18.67	111,486
August 13, 2025	18.6	18.71	18.71	18.75	18.26	94,330
August 12, 2025	18.22	18.29	18.29	18.57	17.94	152,755
August 11, 2025	17.38	17.98	17.98	18.6	17.26	222,410
August 08, 2025	17.05	16.87	16.87	17.22	16.87	99,341
August 07, 2025	17.57	17.06	17.06	17.87	16.65	269,005
August 06, 2025	17.55	17.34	17.34	17.7	17.11	101,287
August 05, 2025	17.1	17.51	17.51	17.75	16.94	186,477
August 04, 2025	16.82	16.87	16.87	16.95	16.74	63,394
August 01, 2025	17.28	16.71	16.71	17.31	16.4	139,690
July 31, 2025	17.75	17.4	17.4	17.78	17.38	50,391
July 30, 2025	17.73	17.67	17.67	17.94	17.65	50,077
July 29, 2025	17.94	17.72	17.72	18.06	17.71	61,542
July 28, 2025	17.8	18.02	18.02	18.28	17.73	181,375
July 25, 2025	18.42	17.55	17.55	18.46	17.41	514,399
July 24, 2025	19.9	19.46	19.46	20.1	19.4	160,319
July 23, 2025	20.02	19.82	19.82	20.02	19.56	142,648
July 22, 2025	19.96	19.95	19.95	20.11	19.81	42,832
July 21, 2025	19.97	19.95	19.95	20.4	19.89	58,524
July 18, 2025	19.68	20.08	20.08	20.18	19.64	177,236
July 17, 2025	19.68	19.71	19.71	19.74	19.47	80,928
July 16, 2025	19.68	19.13	19.13	19.92	19.13	166,358
July 15, 2025	20.16	20.15	20.15	20.36	20.07	37,156
July 14, 2025	19.87	19.79	19.79	19.98	19.58	70,869
July 11, 2025	20.21	19.95	19.95	20.26	19.8	87,659
July 10, 2025	19.95	20.4	20.4	20.44	19.95	59,189
July 09, 2025	20.08	19.84	19.84	20.13	19.8	52,291
July 08, 2025	18.81	19.87	19.87	20.05	18.77	79,022
July 07, 2025	18.92	18.79	18.79	19.06	18.77	39,893
July 04, 2025	19.1	18.97	18.97	19.1	18.91	38,734
July 03, 2025	18.63	19.19	19.19	19.19	18.59	172,454
July 02, 2025	19.37	18.9	18.9	19.4	18.3	304,903
July 01, 2025	18.99	19.48	19.48	19.48	18.83	55,779
June 30, 2025	19.36	19.07	19.07	19.82	19	103,584
June 27, 2025	19.32	19.46	19.46	19.9	19.32	110,605
June 26, 2025	19.06	19.14	19.14	19.3	19	68,416
June 25, 2025	19.44	19.25	19.25	19.6	19.2	149,022
June 24, 2025	18.51	19.24	19.24	19.39	18.42	107,325
June 23, 2025	18.2	18.34	18.34	18.72	18.2	102,943
June 20, 2025	18.56	18.45	18.45	18.97	18.16	165,838
June 19, 2025	18.61	18.36	18.36	18.61	18.32	60,501
June 18, 2025	18.05	18.54	18.54	18.54	18	140,943
June 17, 2025	17.9	18.15	18.15	18.22	17.82	38,925
June 16, 2025	17.52	17.98	17.98	18.05	17.5	64,619
June 13, 2025	17.52	17.64	17.64	17.86	17.47	82,674
June 12, 2025	17.91	17.74	17.74	17.96	17.61	186,005
June 11, 2025	19.26	18.26	18.26	19.3	18.18	229,373
June 10, 2025	18	18.23	18.23	18.31	17.78	48,052
June 09, 2025	17.7	18.19	18.19	18.38	17.65	200,375
June 06, 2025	17.61	17.82	17.82	17.92	17.56	27,111
June 05, 2025	17.78	17.88	17.88	17.88	17.49	59,078
June 04, 2025	17.87	17.79	17.79	17.94	17.6	39,581
June 03, 2025	17.25	17.76	17.76	17.76	17.07	43,046
June 02, 2025	17.11	17.09	17.09	17.18	17	101,667
May 30, 2025	17.81	17.4	17.4	18.5	17.4	208,429
May 29, 2025	18.4	17.85	17.85	18.41	17.77	62,196
May 28, 2025	18.23	18.12	18.12	18.23	18.04	37,511
May 27, 2025	18.01	18.11	18.11	18.12	17.75	81,729

Intel Corporation (INL.DE) XETRA