Intel Corporation (INL.F) FSX

35.26

+0.155(+0.44%)

Updated at December 05 12:42PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202537.334.7134.7137.3634.7111,417
December 03, 202537.537.4337.4337.536.7816,816
December 02, 202534.3537.0337.0337.234.3514,184
December 01, 202534.534.6934.6934.7934.03120,008
November 28, 202532.0434.234.234.2632.04136,184
November 27, 202531.5131.6331.6331.7531.4111,162
November 26, 202531.3631.9831.9831.9831.0527,675
November 25, 202530.9530.9630.9632.093099,616
November 24, 202530.2231.2231.2231.2929.8751,115
November 21, 202528.9129.2429.2429.4528.51115,811
November 20, 202531.1230.6830.6831.7330.6875,779
November 19, 202529.5630.1730.1730.8629.4369,346
November 18, 202529.4629.629.629.8228.9880,996
November 17, 202530.830.5730.5730.9530.3741,899
November 14, 202530.4130.8930.8930.9229.34129,354
November 13, 202532.731.3231.3232.731.08113,982
November 12, 202532.8232.7432.7433.1432.3242,665
November 11, 202533.1832.7732.7733.1832.4234,758
November 10, 202533.4933.0833.0834.1233.05114,145
November 07, 202533.0732.2632.2633.332.156,162
November 06, 202533.131.9431.9433.4131.9436,501
November 05, 202531.6833.0433.0433.1731.24129,812
November 04, 202533.632.8532.8533.7132.63165,746
November 03, 202534.634.3934.3935.13450,485
October 31, 202535.2634.7934.7935.3934.6322,143
October 30, 202535.5235.6735.6735.7234.948,200
October 29, 202536.135.6335.6336.1635.1950,529
October 28, 20253436.1936.1936.1933.77100,711
October 27, 202533.2134.0834.0834.8532.9779,205
October 24, 202535.532.9232.9235.8332.86199,873
October 23, 202531.7432.1732.1732.1731.2448,964
October 22, 202532.6231.4331.4332.7431.443,407
October 21, 202532.7832.6332.6333.1232.4950,892
October 20, 202532.1732.6332.6333.0332.14111,237
October 17, 202530.6531.6231.6232.529.97,092
October 16, 20253232.2632.2632.5331.6765,564
October 15, 202530.8131.8631.4531.8630.8147,005
October 14, 202531.4130.4530.4531.4629.88111,134
October 13, 202531.832.2232.2232.430.83176,807
October 10, 202532.9431.7531.7534.231.75207,279
October 09, 202532.232.1332.1332.831.91110,758
October 08, 202531.8832.0232.0232.133182,925
October 07, 202531.4531.5931.5932.6231.493,635
October 06, 202531.6332.0532.0532.9530.69114,230
October 03, 202532.3331.831.832.431.5117,669
October 02, 202530.6531.2431.2431.2430.24186,898
October 01, 202528.129.4229.4229.4227.91126,079
September 30, 202529.0428.4728.4729.1928.17103,721
September 29, 202529.9929.6129.6130.5528.74146,916
September 26, 202530.9830.3130.0231.1929.68480,566
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, 202525.2724.4124.7525.5124.39166,111
September 19, 202525.8225.525.526.0224.98315,725
September 18, 202521.1927.0927.0928.2621.14935,204
September 17, 202521.3121.1221.1221.3120.9231,384
September 16, 202521.0621.121.121.3420.9127,535
September 15, 202520.5521.321.321.6320.4682,165
September 12, 202520.9920.7720.7721.0920.6521,624
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved