Intel Corporation (INL.F) FSX

31.62

-0.64(-1.98%)

Updated at October 17 07:39PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 202521.1221.0621.0621.2120.9624,529
September 10, 202520.8720.9320.9321.1920.7118,727
September 09, 202520.920.9520.9521.0520.7225,228
September 08, 202520.7720.9220.922120.6622,665
September 05, 202521.1520.7920.7921.1520.6245,533
September 04, 202520.520.8120.8121.0120.4515,439
September 03, 202520.7820.5220.5220.8220.3630,908
September 02, 202520.7320.5820.5820.7720.3261,922
September 01, 202520.721212120.6926,338
August 29, 202521.320.8620.9921.3520.8655,145
August 28, 202521.2521.2721.2721.521.2461,748
August 27, 202520.9821.1821.1821.1820.8182,087
August 26, 202520.9820.8620.8621.2320.7660,032
August 25, 202521.621.5821.5822.121.1332,493
August 22, 202520.1821.3220.9321.5120.1383,484
August 21, 202520.3820.0920.0920.4319.61158,323
August 20, 202521.4720.3620.3621.6420194,608
August 19, 202521.321.7821.7822.7121.04398,852
August 18, 202520.920.8720.872120.01163,081
August 15, 202521.3221.4821.4821.4820.65564,925
August 14, 20251919.1119.1119.1118.67111,486
August 13, 202518.618.7118.7118.7518.2694,330
August 12, 202518.2218.2918.2918.5717.94152,755
August 11, 202517.3817.9817.9818.617.26222,410
August 08, 202517.0516.8716.8717.2216.8799,341
August 07, 202517.5717.0617.0617.8716.65269,005
August 06, 202517.5517.3417.3417.717.11101,287
August 05, 202517.117.5117.5117.7516.94186,477
August 04, 202516.8216.8716.8716.9516.7463,394
August 01, 202517.2216.5916.7117.3316.44139,690
July 31, 202517.8717.317.417.8717.350,391
July 30, 202517.7317.6717.6717.9417.6550,077
July 29, 202517.9417.7217.7218.0617.7161,542
July 28, 202517.818.0218.0218.2817.73181,375
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved