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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.52	35.89	35.89	37.52	35.76	53,116
December 03, 2025	37.21	37.25	37.25	37.7	36.74	89,604
December 02, 2025	34.51	36.8	36.8	37.24	34.39	150,719
December 01, 2025	34.53	34.4	34.4	34.76	34.03	120,008
November 28, 2025	32.04	34.19	34.19	34.26	32.04	136,184
November 27, 2025	31.5	31.63	31.63	31.75	31.41	11,162
November 26, 2025	31.36	31.98	31.98	31.98	31.05	27,675
November 25, 2025	30.95	30.96	30.96	32.09	30	99,616
November 24, 2025	30.22	31.22	31.22	31.29	29.87	51,115
November 21, 2025	28.91	29.24	29.24	29.45	28.51	115,811
November 20, 2025	31.12	30.68	30.68	31.73	30.68	75,779
November 19, 2025	29.56	30.17	30.17	30.86	29.43	69,346
November 18, 2025	29.46	29.6	29.6	29.82	28.98	80,996
November 17, 2025	30.8	30.57	30.57	30.95	30.37	41,899
November 14, 2025	30.41	30.89	30.89	30.92	29.34	129,354
November 13, 2025	32.7	31.32	31.32	32.7	31.08	113,982
November 12, 2025	32.82	32.74	32.74	33.14	32.32	42,665
November 11, 2025	33.18	32.77	32.77	33.18	32.42	34,758
November 10, 2025	33.49	33.08	33.08	34.12	33.05	114,145
November 07, 2025	33.06	32.26	32.26	33.3	32.1	56,162
November 06, 2025	33.1	31.94	31.94	33.41	31.94	36,501
November 05, 2025	31.68	33.04	33.04	33.17	31.24	129,812
November 04, 2025	33.6	32.85	32.85	33.71	32.63	165,746
November 03, 2025	34.6	34.39	34.39	35.1	34	50,485
October 31, 2025	35.26	34.79	34.79	35.39	34.63	22,143
October 30, 2025	35.52	35.67	35.67	35.72	34.9	48,200
October 29, 2025	36.1	35.63	35.63	36.16	35.19	50,529
October 28, 2025	34	36.19	36.19	36.19	33.77	100,711
October 27, 2025	33.21	34.08	34.08	34.85	32.97	79,205
October 24, 2025	35.5	32.92	32.92	35.83	32.86	199,873
October 23, 2025	31.74	32.17	32.17	32.17	31.24	48,964
October 22, 2025	32.62	31.43	31.43	32.74	31.4	43,407
October 21, 2025	32.78	32.63	32.63	33.12	32.49	50,892
October 20, 2025	32.17	32.63	32.63	33.03	32.14	111,237
October 17, 2025	30.71	31.63	31.63	32.77	29.9	162,983
October 16, 2025	32	32.26	32.26	32.53	31.67	65,564
October 15, 2025	31.07	31.45	31.45	31.66	30.89	47,005
October 14, 2025	31.41	30.45	30.45	31.46	29.88	111,134
October 13, 2025	31.8	32.22	32.22	32.4	30.83	176,807
October 10, 2025	32.94	31.75	31.75	34.2	31.75	207,279
October 09, 2025	32.2	32.13	32.13	32.8	31.91	110,758
October 08, 2025	31.88	32.02	32.02	32.13	31	82,925
October 07, 2025	31.45	31.59	31.59	32.62	31.4	93,635
October 06, 2025	31.63	32.05	32.05	32.95	30.69	114,230
October 03, 2025	32.33	31.8	31.8	32.4	31.5	116,427
October 02, 2025	30.65	31.24	31.24	31.24	30.24	186,898
October 01, 2025	28.1	29.42	29.42	29.42	27.91	126,079
September 30, 2025	29.04	28.47	28.47	29.19	28.17	103,721
September 29, 2025	29.99	29.61	29.61	30.55	28.74	146,916
September 26, 2025	30.8	30.02	30.02	30.9	29.65	480,566
September 25, 2025	27.14	28.44	28.44	28.81	26.66	335,296
September 24, 2025	25.22	26.07	26.07	26.35	24.98	124,883
September 23, 2025	24.37	25.28	25.28	25.44	24.3	55,981
September 22, 2025	25.19	24.75	24.75	25.5	24.7	166,111
September 19, 2025	25.82	25.5	25.5	26.01	24.98	315,725
September 18, 2025	21.19	27.09	27.09	28.26	21.14	935,204
September 17, 2025	21.31	21.11	21.11	21.31	20.92	31,384
September 16, 2025	21.06	21.09	21.09	21.33	20.91	27,535
September 15, 2025	20.55	21.3	21.3	21.63	20.46	82,165
September 12, 2025	20.99	20.77	20.77	21.09	20.65	21,624

Intel Corporation (INL.DE) XETRA