Intel Corp. (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 €2,183.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,404.42, while €1000 invested 1 year ago would be worth €1,748.01. This corresponds to total returns of 118.35%, 40.44%, 74.8%, respectively, with annualized returns of 8.12%, 7.02%, 74.8%.

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
November 11, 2026	54.19	57.23	57.23	57.23	54.19	89,060
November 10, 2026	52.53	52.1	52.1	54.2	50.77	76,247
November 09, 2026	49.01	51.79	51.79	52.8	48.99	94,825
November 06, 2026	48.49	50.21	50.21	50.85	48.31	165,456
November 05, 2026	50.52	49.78	49.78	51.29	46.71	180,383
November 04, 2026	53.2	51.36	51.36	54.28	50.56	132,987
November 03, 2026	54.2	54.24	54.24	56.16	54.02	102,864
November 02, 2026	59.47	56.32	56.32	59.47	55.92	120,984
October 30, 2026	61.21	58	58	62.32	57.56	289,802
October 29, 2026	82.34	82.61	82.61	84	82.01	53,044
October 28, 2026	85.96	84.32	84.32	86.4	83.72	37,338
October 27, 2026	80.71	84.26	84.26	85.11	80.64	59,510
October 26, 2026	76.48	81.26	81.26	81.39	76.48	37,346
October 23, 2026	78.05	77.79	77.79	78.74	75.85	48,159
October 22, 2026	79.32	77.58	77.58	79.5	77.29	55,165
October 21, 2026	83.77	82.1	82.1	84.7	80.79	50,972
October 20, 2026	81.57	82.6	82.6	83.23	79.2	34,446
October 19, 2026	83.23	84.93	84.93	85	82.57	42,888
October 16, 2026	85.12	81.55	81.55	85.29	80.87	40,074
October 15, 2026	84.81	84.14	84.14	85.53	80.34	76,230
October 14, 2026	91.63	89.67	89.67	92.03	89.27	38,900
October 13, 2026	89.26	89.16	89.16	91.11	87.83	47,381
October 12, 2026	93.19	90.7	90.7	93.51	90.25	48,600
October 09, 2026	97.49	94.63	94.63	97.49	94.17	37,770
October 08, 2026	100.3	97.74	97.74	100.32	97.07	37,302
October 07, 2026	102.54	101.8	101.8	103.72	99.5	49,772
October 06, 2026	103.82	101.1	101.1	105	101.1	38,828
October 05, 2026	104.8	104.32	104.32	105.32	101.6	44,807
October 02, 2026	107.2	108.54	108.54	111.72	107.2	52,626
October 01, 2026	108.76	106.02	106.02	109	104	50,638
September 30, 2026	102.18	104.8	104.8	105.68	101.52	28,252
September 29, 2026	101.92	103.24	103.24	104.62	100.96	53,681
September 28, 2026	104.72	101.08	101.08	106.92	101.08	52,745
September 25, 2026	113.82	108.62	108.62	114.12	108.42	52,693
September 24, 2026	105.54	107.86	107.86	110.64	103.74	50,814
September 23, 2026	108.68	106.3	106.3	108.84	105.06	37,076
September 22, 2026	105.2	106.8	106.8	107.04	104.28	44,447
September 21, 2026	99.44	108.08	108.08	108.08	99.11	94,428
September 18, 2026	97.2	93.56	93.56	97.93	93.44	36,543
September 17, 2026	89.09	95.56	95.56	96.5	89.09	81,400
September 16, 2026	87.9	88.48	88.48	90.48	86.49	57,900
September 15, 2026	84.51	85.47	85.47	87	83.86	26,198
September 11, 2026	87.22	89.21	89.21	90.37	86.77	38,205
September 10, 2026	90.52	87.42	87.42	90.61	85.82	51,702
September 09, 2026	89.68	90.51	90.51	91.22	87.47	33,813
September 08, 2026	85.38	89.66	89.66	89.85	83.66	96,521
September 07, 2026	84.02	83.51	83.51	84.5	83.35	46,680
September 04, 2026	79.6	81.68	81.68	82.23	79.15	33,197
September 03, 2026	77.65	77.97	77.97	78.12	75.58	26,641
September 02, 2026	76.46	77.68	77.68	77.88	75.49	16,700
September 01, 2026	77.61	76.61	76.61	77.8	74.11	45,948
August 31, 2026	78.32	77	77	79	76.55	33,126
August 28, 2026	77.84	78.81	78.81	80.33	76.99	22,403
August 27, 2026	77.13	78.15	78.15	79.51	76.05	39,292
August 26, 2026	75.39	74.37	74.37	75.5	73.66	27,722
August 25, 2026	76.89	75.8	75.8	78.31	75.57	42,779
August 24, 2026	75.76	74.39	74.39	76.33	73.1	57,508
August 21, 2026	79.46	77.55	77.55	79.98	76.9	34,920
August 20, 2026	80.5	78.49	78.49	80.54	76.86	42,733
August 19, 2026	82.69	79.95	79.95	84.09	78.41	65,006