7,560.75

-13.75

-0.18%

51,788.00

-345.00

-0.66%

28,160.75

+33.25

+0.12%

Russell 2000 Futures

2,814.60

-3.20

-0.11%

4.8940

-0.0350

-0.71%

21.76

+0.61

+2.89%

3,906.10

-63.50

-1.60%

76,645.45

-1,308.73

-1.68%

Crude Oil Dec 26

98.18

+1.72

+1.78%

US Private Equity

10,836.30

-14.33

-0.13%

Frankfurt - Delayed Quote EUR

Intel Corporation (INL.F)

54.39 +0.91 (+1.70%)

As of 9:11:45 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	54.19	54.39	53.74	53.90	53.90	2,765
Nov 2, 2026	59.96	59.96	53.42	53.48	53.48	19,426
Oct 30, 2026	63.06	63.32	57.00	58.51	58.51	27,677
Oct 29, 2026	82.84	83.50	64.50	69.24	69.24	4,677
Oct 28, 2026	85.80	86.35	84.05	85.00	85.00	4,300
Oct 27, 2026	80.03	84.60	80.03	84.60	84.60	1,201
Oct 26, 2026	76.94	82.47	76.36	82.10	82.10	1,626
Oct 23, 2026	77.87	78.91	76.02	76.92	76.92	2,298
Oct 22, 2026	79.49	79.55	76.45	76.59	76.59	2,662
Oct 21, 2026	84.35	84.79	80.90	82.28	82.28	919
Oct 20, 2026	80.80	83.54	79.60	83.54	83.54	917
Oct 19, 2026	82.24	84.93	82.24	82.90	82.90	1,968
Oct 16, 2026	85.32	85.32	80.32	80.32	80.32	2,331
Oct 15, 2026	85.79	86.57	81.00	86.57	86.57	3,888
Oct 14, 2026	91.00	91.59	88.16	88.20	88.20	1,329
Oct 13, 2026	90.00	91.50	89.00	91.50	91.50	4,863
Oct 12, 2026	92.98	93.40	90.07	90.38	90.38	947
Oct 9, 2026	96.79	97.40	93.40	93.40	93.40	1,603
Oct 8, 2026	101.22	101.22	94.40	95.50	95.50	1,215
Oct 7, 2026	101.88	103.58	99.69	101.00	101.00	1,439
Oct 6, 2026	103.86	104.18	100.00	100.00	100.00	4,758
Oct 5, 2026	104.96	105.46	101.46	104.20	104.20	2,512
Oct 2, 2026	107.38	111.00	106.92	108.04	108.04	1,571
Oct 1, 2026	109.42	109.60	105.02	107.86	107.86	1,480
Sep 30, 2026	102.42	105.50	101.72	105.50	105.50	1,868
Sep 29, 2026	101.20	104.84	101.00	102.60	102.60	757
Sep 28, 2026	104.10	106.00	101.12	102.42	102.42	2,380
Sep 25, 2026	113.28	114.38	107.84	109.16	109.16	2,995
Sep 24, 2026	106.40	111.38	103.68	111.38	111.38	1,635
Sep 23, 2026	108.20	109.24	105.20	106.30	106.30	1,646
Sep 22, 2026	105.02	108.00	103.98	108.00	108.00	2,168
Sep 21, 2026	99.05	109.02	98.99	106.72	106.72	7,121
Sep 18, 2026	96.02	97.77	92.70	93.15	93.15	1,891
Sep 17, 2026	88.96	96.88	88.96	96.65	96.65	955
Sep 16, 2026	87.14	89.84	87.00	88.28	88.28	1,656
Sep 15, 2026	84.58	86.14	84.18	85.97	85.97	615
Sep 14, 2026	84.59	85.28	82.65	84.15	84.15	3,074
Sep 11, 2026	86.58	90.08	86.58	87.87	87.87	495
Sep 10, 2026	90.37	90.37	86.81	87.21	87.21	1,824
Sep 9, 2026	89.12	90.97	87.53	90.97	90.97	1,771
Sep 8, 2026	85.01	91.32	83.94	90.44	90.44	2,208
Sep 7, 2026	84.61	84.61	83.34	83.74	83.74	3,380
Sep 4, 2026	80.05	81.81	79.42	81.55	81.55	3,558
Sep 3, 2026	77.70	78.95	76.71	78.95	78.95	2,546
Sep 2, 2026	76.31	77.75	75.59	77.75	77.75	984
Sep 1, 2026	77.20	77.50	73.85	77.00	77.00	1,948
Aug 31, 2026	77.22	78.77	76.83	77.42	77.42	1,272
Aug 28, 2026	78.00	80.00	76.77	77.16	77.16	2,537
Aug 27, 2026	76.60	79.73	76.60	77.84	77.84	2,641
Aug 26, 2026	75.78	75.78	73.97	75.00	75.00	1,267
Aug 25, 2026	76.80	78.56	74.94	75.26	75.26	1,299
Aug 24, 2026	75.70	76.50	73.00	74.90	74.90	2,120
Aug 21, 2026	79.01	80.45	77.00	77.22	77.22	2,000
Aug 20, 2026	80.75	80.75	77.64	78.60	78.60	3,923
Aug 19, 2026	81.03	84.61	78.70	79.89	79.89	1,900
Aug 18, 2026	87.74	87.79	83.50	84.00	84.00	1,671
Aug 17, 2026	89.52	91.12	88.00	89.20	89.20	2,861
Aug 14, 2026	91.18	92.64	88.94	89.02	89.02	2,073
Aug 13, 2026	88.51	93.00	87.30	91.91	91.91	2,249
Aug 12, 2026	85.72	88.86	85.64	88.54	88.54	3,069
Aug 11, 2026	84.62	85.28	83.00	84.23	84.23	1,971
Aug 10, 2026	88.25	89.33	83.81	84.51	84.51	9,742
Aug 7, 2026	86.89	89.24	85.39	87.60	87.60	4,224
Aug 6, 2026	86.48	88.53	82.76	87.06	87.06	1,099
Aug 5, 2026	87.00	88.92	84.06	88.55	88.55	4,565
Aug 4, 2026	80.00	87.97	80.00	87.97	87.97	7,482
Aug 3, 2026	80.29	80.29	74.97	78.70	78.70	5,125
Jul 31, 2026	83.40	84.50	78.20	78.20	78.20	5,046
Jul 30, 2026	70.00	81.72	70.00	79.40	79.40	5,778
Jul 29, 2026	74.01	77.70	71.80	75.50	75.50	10,878
Jul 28, 2026	76.82	77.96	73.04	76.65	76.65	5,858
Jul 27, 2026	82.42	83.71	76.54	79.09	79.09	14,223
Jul 24, 2026	92.12	93.50	81.74	81.78	81.78	4,274
Jul 23, 2026	91.17	92.16	87.28	87.28	87.28	2,405
Jul 22, 2026	90.14	93.00	89.25	91.60	91.60	1,759
Jul 21, 2026	89.00	92.46	88.64	92.12	92.12	5,288
Jul 20, 2026	83.06	87.41	83.06	85.83	85.83	3,274
Jul 17, 2026	82.00	84.40	78.71	84.40	84.40	16,369
Jul 16, 2026	90.11	90.11	84.00	84.00	84.00	11,178
Jul 15, 2026	97.42	100.36	87.00	88.60	88.60	5,655
Jul 14, 2026	91.50	95.00	91.20	92.23	92.23	3,259
Jul 13, 2026	92.54	93.82	90.00	90.00	90.00	5,676
Jul 10, 2026	97.00	97.10	94.95	95.60	95.60	1,337
Jul 9, 2026	97.11	101.40	97.11	98.98	98.98	6,663
Jul 8, 2026	95.07	96.99	91.24	94.30	94.30	4,544
Jul 7, 2026	103.48	104.32	94.84	95.90	95.90	14,349
Jul 6, 2026	107.72	111.40	107.22	107.92	107.92	2,832
Jul 3, 2026	107.30	109.14	107.30	108.36	108.36	2,236
Jul 2, 2026	110.02	114.52	103.00	104.92	104.92	7,947
Jul 1, 2026	122.02	122.02	111.84	111.84	111.84	3,761
Jun 30, 2026	116.46	123.74	115.00	123.06	123.06	5,511
Jun 29, 2026	112.60	114.70	103.88	114.08	114.08	10,175
Jun 26, 2026	112.26	114.52	110.00	112.80	112.80	2,254
Jun 25, 2026	120.94	123.72	113.72	114.52	114.52	8,371
Jun 24, 2026	118.42	120.04	112.66	114.24	114.24	7,970
Jun 23, 2026	114.70	120.42	112.62	116.04	116.04	8,362
Jun 22, 2026	121.04	123.62	119.00	122.96	122.96	13,455
Jun 19, 2026	116.86	116.86	114.92	115.96	115.96	7,114
Jun 18, 2026	110.80	117.50	110.80	116.44	116.44	39,074
Jun 17, 2026	103.54	108.04	101.68	108.04	108.04	3,495
Jun 16, 2026	108.54	110.08	102.00	102.80	102.80	13,773
Jun 15, 2026	110.60	113.50	109.50	110.00	110.00	22,929
Jun 12, 2026	100.44	110.00	99.41	107.66	107.66	6,352
Jun 11, 2026	94.00	103.02	94.00	101.64	101.64	7,756
Jun 10, 2026	90.83	96.00	90.04	92.76	92.76	2,238
Jun 9, 2026	97.80	98.35	87.19	92.51	92.51	7,259
Jun 8, 2026	84.44	97.44	84.39	95.33	95.33	14,970
Jun 5, 2026	94.70	94.70	85.81	85.81	85.81	5,143
Jun 4, 2026	97.06	97.67	92.43	93.64	93.64	2,814
Jun 3, 2026	92.48	100.98	92.10	96.64	96.64	8,458
Jun 2, 2026	94.01	94.54	89.92	92.50	92.50	8,383
Jun 1, 2026	98.88	98.88	91.00	93.90	93.90	11,998
May 29, 2026	103.22	107.10	99.60	99.60	99.60	7,234
May 28, 2026	101.70	105.00	100.72	103.22	103.22	6,934
May 27, 2026	106.50	107.42	100.94	103.76	103.76	16,881
May 26, 2026	105.38	107.40	102.14	106.24	106.24	21,513
May 25, 2026	103.90	105.80	103.90	105.50	105.50	1,542
May 22, 2026	102.98	105.32	101.24	103.54	103.54	8,153
May 21, 2026	102.20	103.00	98.00	100.88	100.88	5,418
May 20, 2026	95.82	105.00	95.82	102.30	102.30	8,886
May 19, 2026	91.14	97.18	88.54	96.19	96.19	10,108
May 18, 2026	91.04	98.50	89.04	92.07	92.07	8,607
May 15, 2026	92.00	96.34	91.61	93.97	93.97	13,691
May 14, 2026	101.94	101.94	97.21	99.11	99.11	7,525
May 13, 2026	104.44	107.76	100.00	103.00	103.00	19,654
May 12, 2026	106.00	107.78	98.00	100.84	100.84	31,962
May 11, 2026	106.42	114.60	106.00	110.02	110.02	31,480
May 8, 2026	93.21	110.00	93.21	106.00	106.00	13,512
May 7, 2026	94.90	97.00	92.49	93.60	93.60	11,344
May 6, 2026	96.75	99.26	91.06	96.00	96.00	43,009
May 5, 2026	84.20	94.20	83.93	92.20	92.20	11,351
May 4, 2026	85.70	86.30	81.95	81.95	81.95	48,656
Apr 30, 2026	82.88	83.67	78.53	80.66	80.66	13,620
Apr 29, 2026	73.00	81.00	72.95	80.86	80.86	12,658
Apr 28, 2026	71.93	71.99	69.25	71.49	71.49	7,199
Apr 27, 2026	72.01	74.06	70.00	71.67	71.67	20,640
Apr 24, 2026	69.52	74.14	67.91	70.01	70.01	43,970
Apr 23, 2026	56.43	58.24	56.31	58.16	58.16	6,030
Apr 22, 2026	56.86	58.00	55.49	55.70	55.70	5,905
Apr 21, 2026	56.01	57.30	56.01	56.35	56.35	5,881
Apr 20, 2026	57.15	58.00	55.46	55.59	55.59	9,541
Apr 17, 2026	58.35	59.50	57.50	58.32	58.32	15,781
Apr 16, 2026	55.50	58.00	54.99	58.00	58.00	10,735
Apr 15, 2026	53.53	55.55	53.33	55.40	55.40	4,958
Apr 14, 2026	56.12	56.42	52.60	53.77	53.77	11,305
Apr 13, 2026	52.38	55.95	52.38	55.50	55.50	12,041
Apr 10, 2026	52.65	53.90	52.10	53.42	53.42	12,760
Apr 9, 2026	49.75	52.50	49.18	52.50	52.50	22,294
Apr 8, 2026	47.25	50.60	47.19	50.31	50.31	31,442
Apr 7, 2026	43.31	45.91	42.99	45.51	45.51	12,454
Apr 2, 2026	40.50	43.45	39.70	43.37	43.37	19,160
Apr 1, 2026	38.50	41.75	38.22	41.29	41.29	10,267
Mar 31, 2026	36.10	38.15	35.96	38.15	38.15	5,232
Mar 30, 2026	37.90	38.01	35.51	35.54	35.54	6,833
Mar 27, 2026	38.60	38.60	37.40	37.40	37.40	4,846
Mar 26, 2026	40.43	40.43	38.20	38.40	38.40	1,086
Mar 25, 2026	38.73	41.15	38.73	40.74	40.74	3,095
Mar 24, 2026	38.08	38.30	37.49	38.20	38.20	3,997
Mar 23, 2026	36.90	38.92	36.90	38.08	38.08	5,318
Mar 20, 2026	39.87	40.80	37.85	38.03	38.03	2,049
Mar 19, 2026	38.75	39.75	38.62	39.75	39.75	8,504
Mar 18, 2026	38.60	39.00	38.54	39.00	39.00	2,566
Mar 17, 2026	39.46	40.13	38.12	38.12	38.12	6,095
Mar 16, 2026	40.45	42.50	40.35	40.35	40.35	5,739
Mar 13, 2026	39.14	40.33	39.14	39.94	39.94	1,170
Mar 12, 2026	41.28	41.32	39.47	39.47	39.47	2,046
Mar 11, 2026	40.26	42.00	40.19	41.34	41.34	3,122
Mar 10, 2026	38.74	41.00	38.74	40.27	40.27	3,385
Mar 9, 2026	36.40	38.30	36.40	38.10	38.10	9,315
Mar 6, 2026	39.68	39.68	37.51	37.60	37.60	1,664
Mar 5, 2026	39.05	39.94	38.98	39.20	39.20	3,451
Mar 4, 2026	36.68	39.50	36.42	39.47	39.47	6,159
Mar 3, 2026	37.90	38.05	36.53	37.29	37.29	6,331
Mar 2, 2026	37.50	38.80	37.42	38.80	38.80	5,912
Feb 27, 2026	38.40	38.49	37.94	37.94	37.94	482
Feb 26, 2026	39.40	39.85	38.15	38.15	38.15	7,435
Feb 25, 2026	39.30	39.60	38.70	39.60	39.60	2,796
Feb 24, 2026	36.90	39.25	36.90	39.25	39.25	3,650
Feb 23, 2026	36.52	37.64	36.52	36.66	36.66	2,517
Feb 20, 2026	37.80	38.24	36.53	37.67	37.67	2,829
Feb 19, 2026	38.75	38.75	37.37	37.75	37.75	7,230
Feb 18, 2026	39.09	39.24	38.19	38.51	38.51	3,257
Feb 17, 2026	38.91	39.38	38.37	39.23	39.23	2,808
Feb 16, 2026	39.00	39.35	38.85	39.08	39.08	7,686
Feb 13, 2026	38.89	39.85	37.79	39.85	39.85	6,015
Feb 12, 2026	40.60	41.13	39.21	39.55	39.55	4,730
Feb 11, 2026	39.65	41.39	39.47	40.50	40.50	3,786
Feb 10, 2026	41.80	42.21	39.40	39.40	39.40	7,061
Feb 9, 2026	42.63	42.67	40.50	42.58	42.58	4,513
Feb 6, 2026	40.51	43.40	40.51	42.95	42.95	4,619
Feb 5, 2026	41.40	43.00	39.81	40.91	40.91	3,150
Feb 4, 2026	42.06	42.08	39.92	41.59	41.59	4,819
Feb 3, 2026	42.29	43.10	41.26	41.65	41.65	12,935
Feb 2, 2026	37.20	42.06	37.20	41.47	41.47	4,744
Jan 30, 2026	40.40	41.21	38.90	38.90	38.90	9,899
Jan 29, 2026	41.35	41.61	39.65	40.22	40.22	11,156
Jan 28, 2026	38.65	41.40	38.28	41.40	41.40	7,598
Jan 27, 2026	35.92	37.15	35.90	36.47	36.47	9,810
Jan 26, 2026	37.20	37.80	35.62	35.92	35.92	11,426
Jan 23, 2026	40.51	40.92	37.72	38.12	38.12	35,575
Jan 22, 2026	47.30	47.30	45.40	46.09	46.09	47,404
Jan 21, 2026	41.90	46.31	41.90	46.08	46.08	42,971
Jan 20, 2026	39.15	42.90	39.03	41.53	41.53	15,024
Jan 19, 2026	39.40	40.15	39.24	39.69	39.69	5,780
Jan 16, 2026	42.00	42.90	40.33	40.92	40.92	6,425
Jan 15, 2026	42.31	43.00	41.07	41.92	41.92	8,460
Jan 14, 2026	41.19	42.35	40.96	41.74	41.74	14,391
Jan 13, 2026	37.92	41.35	37.92	40.65	40.65	22,241
Jan 12, 2026	38.35	38.79	37.97	38.02	38.02	10,371
Jan 9, 2026	36.00	39.21	35.90	39.21	39.21	14,905
Jan 8, 2026	36.19	37.00	35.14	35.42	35.42	11,132
Jan 7, 2026	34.07	38.03	34.07	36.26	36.26	10,465
Jan 6, 2026	34.05	34.27	33.37	34.27	34.27	2,550
Jan 5, 2026	33.91	35.28	33.69	33.71	33.71	13,114
Jan 2, 2026	32.00	33.81	32.00	33.80	33.80	16,614
Dec 30, 2025	31.13	31.43	31.09	31.41	31.41	1,647
Dec 29, 2025	30.66	31.17	30.58	31.17	31.17	5,230
Dec 23, 2025	30.90	30.94	30.66	30.80	30.80	7,022
Dec 22, 2025	32.03	32.03	31.00	31.00	31.00	1,940
Dec 19, 2025	31.41	32.00	31.12	32.00	32.00	7,909
Dec 18, 2025	30.75	31.41	30.56	31.01	31.01	14,415
Dec 17, 2025	31.89	32.19	30.68	30.71	30.71	2,971
Dec 16, 2025	31.54	32.33	31.50	31.50	31.50	2,700
Dec 15, 2025	32.23	32.67	31.76	31.97	31.97	3,730
Dec 12, 2025	33.76	33.82	32.40	32.40	32.40	2,855
Dec 11, 2025	34.08	34.38	33.48	33.48	33.48	10,207
Dec 10, 2025	34.80	34.80	33.50	34.38	34.38	3,294
Dec 9, 2025	34.67	35.01	34.50	34.51	34.51	3,167
Dec 8, 2025	35.54	35.81	34.20	34.89	34.89	4,135
Dec 5, 2025	35.19	36.72	34.80	36.16	36.16	12,139
Dec 4, 2025	37.30	37.36	34.71	34.71	34.71	11,417
Dec 3, 2025	37.50	37.50	36.78	37.43	37.43	16,816
Dec 2, 2025	34.35	37.20	34.35	37.03	37.03	14,184
Dec 1, 2025	34.50	34.79	34.03	34.69	34.69	6,663
Nov 28, 2025	31.98	35.01	31.98	35.00	35.00	10,607
Nov 27, 2025	31.69	31.88	31.40	31.40	31.40	2,623
Nov 26, 2025	31.14	31.98	31.03	31.98	31.98	2,370
Nov 25, 2025	30.81	31.94	30.50	30.92	30.92	4,854
Nov 24, 2025	30.15	31.30	30.00	31.30	31.30	1,838
Nov 21, 2025	29.05	29.67	28.50	29.67	29.67	5,720
Nov 20, 2025	31.29	31.50	29.06	29.06	29.06	6,862
Nov 19, 2025	29.40	30.41	29.40	30.03	30.03	24,504
Nov 18, 2025	29.30	29.83	28.94	29.72	29.72	11,612
Nov 17, 2025	30.95	30.95	29.72	29.75	29.75	4,778
Nov 14, 2025	30.40	30.88	29.42	30.33	30.33	9,929
Nov 13, 2025	32.80	32.80	30.50	30.50	30.50	16,849
Nov 12, 2025	32.81	33.05	32.56	32.62	32.62	10,576
Nov 11, 2025	32.95	33.20	32.35	32.69	32.69	3,156
Nov 10, 2025	33.42	34.00	32.87	32.87	32.87	4,026
Nov 7, 2025	33.10	33.21	32.08	32.21	32.21	5,993
Nov 6, 2025	33.15	33.38	31.92	32.40	32.40	5,000
Nov 5, 2025	32.10	33.60	31.72	33.51	33.51	26,021
Nov 4, 2025	33.30	33.65	32.15	32.15	32.15	19,498
Nov 3, 2025	34.55	35.08	34.01	34.41	34.41	8,960

Mobilize your Website

View Site in Mobile | Classic

Share by: