Intel Corporation (INL.DE) XETRA

Currency In EUR

INL.DE Historical Return

If you invested €1000 in Intel Corporation (INL.DE) 10 years ago, it would be worth €3,251.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,939.61, while €1000 invested 1 year ago would be worth €4,759.93. This corresponds to total returns of 225.1%, 93.96%, 375.99%, respectively, with annualized returns of 12.51%, 14.16%, 375.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INL.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	82.2	80.3	80.3	85	79.47	78,850
July 30, 2026	70.95	80.32	80.32	81.45	69.42	139,744
July 29, 2026	75.02	73.25	73.25	77.93	73.01	78,803
July 28, 2026	77.37	76.49	76.49	78.2	73.33	58,855
July 27, 2026	83.47	78.15	78.15	83.57	76.9	65,250
July 23, 2026	91	88.89	88.89	92.59	88.33	49,678
July 22, 2026	89.78	92.95	92.95	93.47	88.41	37,643
July 21, 2026	89.16	91.29	91.29	91.74	88.73	48,831
July 20, 2026	83.5	86.27	86.27	88.36	83.28	30,933
July 17, 2026	81.33	81.91	81.91	83.91	78.48	96,789
July 16, 2026	89.19	86.63	86.63	89.93	86	55,715
July 15, 2026	98.88	88.74	88.74	100.86	88.13	42,093
July 14, 2026	91.94	92.98	92.98	94.96	90.88	30,559
July 13, 2026	92.64	92.16	92.16	94.71	90.51	34,659
July 10, 2026	95.72	96	96	96.89	94.5	37,883
July 09, 2026	98.96	98.67	98.67	101.82	98.3	57,355
July 08, 2026	94.67	92.45	92.45	96.8	91.5	76,367
July 07, 2026	104.44	95.67	95.67	104.44	94.92	81,654
July 06, 2026	108.5	109.48	109.48	111.5	106.58	47,627
July 03, 2026	107.48	108.66	108.66	108.98	107.48	28,851
July 02, 2026	108.88	109.1	109.1	114.16	106.86	74,956
July 01, 2026	121.46	114.32	114.32	121.84	112.8	48,905
June 30, 2026	115.86	122.94	122.94	122.94	114.4	84,310
June 29, 2026	113.12	109.08	109.08	114.2	103.58	57,438
June 26, 2026	113	112.82	112.82	114.86	110	67,252
June 25, 2026	121.28	113.72	113.72	123.8	110.98	95,221
June 24, 2026	118.08	118.64	118.64	119.9	114.78	64,550
June 23, 2026	115.64	120.08	120.08	121.1	111.9	134,562
June 22, 2026	122.4	120.46	120.46	123.46	118.22	134,579
June 19, 2026	115.5	115.8	115.8	116.3	115.06	46,591
June 18, 2026	112.1	114.6	114.6	117.92	111.38	139,084
June 17, 2026	103.96	104.58	104.58	106.26	101.48	62,557
June 16, 2026	108.86	103.32	103.32	110.78	103	55,471
June 15, 2026	111.72	111.14	111.14	114.06	109.66	83,800
June 12, 2026	99.6	106.3	106.3	106.5	98.99	104,922
June 11, 2026	94.39	98.13	98.13	103.56	94.27	132,455
June 10, 2026	92.2	92.1	92.1	96	89.96	83,094
June 09, 2026	97.49	91.68	91.68	98.41	91.34	78,106
June 08, 2026	85.15	96.08	96.08	98.03	85.15	129,467
June 05, 2026	93.33	89.93	89.93	93.77	89.7	44,582
June 04, 2026	97.42	94.77	94.77	97.7	91.22	84,267
June 03, 2026	92.21	97.36	97.36	101.48	92.21	119,310
June 02, 2026	92.43	92.95	92.95	93.5	89.48	91,827
June 01, 2026	97.45	97.01	97.01	97.95	90.62	169,884
May 29, 2026	103.5	101.98	101.98	108.62	101	64,936
May 28, 2026	102	104.44	104.44	105.66	100.16	37,815
May 27, 2026	105	102.02	102.02	107.66	100.72	48,789
May 26, 2026	105.04	105.62	105.62	108	101.12	79,831
May 25, 2026	104.56	105.62	105.62	105.9	104.56	59,313
May 22, 2026	102.98	104.46	104.46	105.7	101.84	40,544
May 21, 2026	100.64	100.24	100.24	101.98	97.78	77,781
May 20, 2026	97.7	101.42	101.42	105.1	97.43	119,968
May 19, 2026	92.46	91.41	91.41	94.24	88.3	72,113
May 18, 2026	91.7	92.02	92.02	99	91.14	114,450
May 15, 2026	95.99	93.75	93.75	96.99	91.93	131,139
May 14, 2026	100.22	99.42	99.42	101.38	96.73	113,446
May 13, 2026	105.32	103.56	103.56	108	99.73	136,713
May 12, 2026	105.48	100.36	100.36	108.7	98.57	256,788
May 11, 2026	107.52	107.58	107.58	113.76	105.48	244,643
May 08, 2026	93.92	99.46	99.46	99.9	93.92	84,200