7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,782.67

+198.07

+0.26%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

XETRA - Delayed Quote EUR

Intel Corporation (INL.DE)

50.21 +0.43 (+0.86%)

At close: November 6 at 5:35:50 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	48.49	50.85	48.31	50.21	50.21	165,978
Nov 5, 2026	50.52	51.29	46.71	49.78	49.78	183,083
Nov 4, 2026	53.20	54.28	50.56	51.36	51.36	133,087
Nov 3, 2026	54.20	56.16	54.02	54.24	54.24	103,339
Nov 2, 2026	59.47	59.47	55.92	56.32	56.32	122,204
Oct 30, 2026	61.21	62.32	57.56	58.00	58.00	291,487
Oct 29, 2026	82.34	84.00	82.01	82.61	82.61	56,211
Oct 28, 2026	85.96	86.40	83.72	84.32	84.32	37,538
Oct 27, 2026	80.71	85.11	80.64	84.26	84.26	59,557
Oct 26, 2026	76.48	81.39	76.48	81.26	81.26	37,346
Oct 23, 2026	78.05	78.74	75.85	77.79	77.79	48,259
Oct 22, 2026	79.32	79.50	77.29	77.58	77.58	64,231
Oct 21, 2026	83.77	84.70	80.79	82.10	82.10	50,972
Oct 20, 2026	81.57	83.23	79.20	82.60	82.60	34,446
Oct 19, 2026	83.23	85.00	82.57	84.93	84.93	42,894
Oct 16, 2026	85.12	85.29	80.87	81.55	81.55	40,204
Oct 15, 2026	84.81	85.53	80.34	84.14	84.14	76,495
Oct 14, 2026	91.63	92.03	89.27	89.67	89.67	39,012
Oct 13, 2026	89.26	91.11	87.83	89.16	89.16	47,392
Oct 12, 2026	93.19	93.51	90.25	90.70	90.70	48,624
Oct 9, 2026	97.49	97.49	94.17	94.63	94.63	37,770
Oct 8, 2026	100.30	100.32	97.07	97.74	97.74	37,562
Oct 7, 2026	102.54	103.72	99.50	101.80	101.80	49,793
Oct 6, 2026	103.82	105.00	101.10	101.10	101.10	38,863
Oct 5, 2026	104.80	105.32	101.60	104.32	104.32	44,837
Oct 2, 2026	107.20	111.72	107.20	108.54	108.54	52,635
Oct 1, 2026	108.76	109.00	104.00	106.02	106.02	50,823
Sep 30, 2026	102.18	105.68	101.52	104.80	104.80	30,582
Sep 29, 2026	101.92	104.62	100.96	103.24	103.24	53,946
Sep 28, 2026	104.72	106.92	101.08	101.08	101.08	53,745
Sep 25, 2026	113.82	114.12	108.42	108.62	108.62	56,009
Sep 24, 2026	105.54	110.64	103.74	107.86	107.86	51,828
Sep 23, 2026	108.68	108.84	105.06	106.30	106.30	37,076
Sep 22, 2026	105.20	107.04	104.28	106.80	106.80	44,705
Sep 21, 2026	99.44	108.08	99.11	108.08	108.08	97,645
Sep 18, 2026	97.20	97.93	93.44	93.56	93.56	36,543
Sep 17, 2026	89.09	96.50	89.09	95.56	95.56	81,763
Sep 16, 2026	87.90	90.48	86.49	88.48	88.48	57,965
Sep 15, 2026	84.51	87.00	83.86	85.47	85.47	26,209
Sep 14, 2026	84.85	85.06	82.39	84.73	84.73	50,496
Sep 11, 2026	87.22	90.37	86.77	89.21	89.21	38,205
Sep 10, 2026	90.52	90.61	85.82	87.42	87.42	51,702
Sep 9, 2026	89.68	91.22	87.47	90.51	90.51	33,916
Sep 8, 2026	85.38	89.85	83.66	89.66	89.66	96,893
Sep 7, 2026	84.02	84.50	83.35	83.51	83.51	47,041
Sep 4, 2026	79.60	82.23	79.15	81.68	81.68	33,197
Sep 3, 2026	77.65	78.12	75.58	77.97	77.97	26,661
Sep 2, 2026	76.46	77.88	75.49	77.68	77.68	16,852
Sep 1, 2026	77.61	77.80	74.11	76.61	76.61	46,002
Aug 31, 2026	78.32	79.00	76.55	77.00	77.00	33,128
Aug 28, 2026	77.84	80.33	76.99	78.81	78.81	22,403
Aug 27, 2026	77.13	79.51	76.05	78.15	78.15	39,295
Aug 26, 2026	75.39	75.50	73.66	74.37	74.37	27,987
Aug 25, 2026	76.89	78.31	75.57	75.80	75.80	42,829
Aug 24, 2026	75.76	76.33	73.10	74.39	74.39	57,510
Aug 21, 2026	79.46	79.98	76.90	77.55	77.55	34,937
Aug 20, 2026	80.50	80.54	76.86	78.49	78.49	42,745
Aug 19, 2026	82.69	84.09	78.41	79.95	79.95	65,263
Aug 18, 2026	87.75	87.83	82.40	83.00	83.00	48,231
Aug 17, 2026	90.51	91.26	88.00	90.61	90.61	27,387
Aug 14, 2026	91.47	92.35	88.88	88.88	88.88	66,095
Aug 13, 2026	88.28	93.15	87.05	92.31	92.31	173,171
Aug 12, 2026	85.98	89.31	85.62	87.12	87.12	65,658
Aug 11, 2026	85.33	85.50	82.79	84.74	84.74	220,440
Aug 10, 2026	88.86	89.69	83.31	84.87	84.87	78,018
Aug 7, 2026	87.17	89.44	85.00	87.43	87.43	28,114
Aug 6, 2026	86.38	89.57	83.07	87.70	87.70	35,767
Aug 5, 2026	87.30	88.25	84.45	86.93	86.93	48,426
Aug 4, 2026	80.92	86.67	80.44	86.67	86.67	46,000
Aug 3, 2026	79.28	79.65	74.36	78.15	78.15	55,841
Jul 31, 2026	82.20	85.00	79.47	80.30	80.30	78,885
Jul 30, 2026	70.95	81.45	69.42	80.32	80.32	139,782
Jul 29, 2026	75.02	77.93	73.01	73.25	73.25	85,229
Jul 28, 2026	77.37	78.20	73.33	76.49	76.49	59,365
Jul 27, 2026	83.47	83.57	76.90	78.15	78.15	65,262
Jul 24, 2026	91.68	93.66	83.89	85.10	85.10	101,814
Jul 23, 2026	91.00	92.59	88.33	88.89	88.89	51,229
Jul 22, 2026	89.78	93.47	88.41	92.95	92.95	37,804
Jul 21, 2026	89.16	91.74	88.73	91.29	91.29	49,913
Jul 20, 2026	83.50	88.36	83.28	86.27	86.27	31,192
Jul 17, 2026	81.33	83.91	78.48	81.91	81.91	96,890
Jul 16, 2026	89.19	89.93	86.00	86.63	86.63	58,282
Jul 15, 2026	98.88	100.86	88.13	88.74	88.74	42,425
Jul 14, 2026	91.94	94.96	90.88	92.98	92.98	34,532
Jul 13, 2026	92.64	94.71	90.51	92.16	92.16	35,765
Jul 10, 2026	95.72	96.89	94.50	96.00	96.00	37,883
Jul 9, 2026	98.96	101.82	98.30	98.67	98.67	57,558
Jul 8, 2026	94.67	96.80	91.50	92.45	92.45	78,467
Jul 7, 2026	104.44	104.44	94.92	95.67	95.67	82,725
Jul 6, 2026	108.50	111.50	106.58	109.48	109.48	82,017
Jul 3, 2026	107.48	108.98	107.48	108.66	108.66	28,851
Jul 2, 2026	108.88	114.16	106.86	109.10	109.10	75,522
Jul 1, 2026	121.46	121.84	112.80	114.32	114.32	49,240
Jun 30, 2026	115.86	122.94	114.40	122.94	122.94	88,036
Jun 29, 2026	113.12	114.20	103.58	109.08	109.08	57,941
Jun 26, 2026	113.00	114.86	110.00	112.82	112.82	-
Jun 25, 2026	118.64	118.64	118.64	118.64	118.64	-
Jun 24, 2026	118.08	119.90	114.78	118.64	118.64	64,741
Jun 23, 2026	115.64	121.10	111.90	120.08	120.08	134,592
Jun 22, 2026	122.40	123.46	118.22	120.46	120.46	143,371
Jun 19, 2026	115.50	116.30	115.06	115.80	115.80	46,641
Jun 18, 2026	112.10	117.92	111.38	114.60	114.60	154,994
Jun 17, 2026	103.96	106.26	101.48	104.58	104.58	62,942
Jun 16, 2026	108.86	110.78	103.00	103.32	103.32	55,490
Jun 15, 2026	111.72	114.06	109.66	111.14	111.14	84,955
Jun 12, 2026	99.60	106.50	98.99	106.30	106.30	109,312
Jun 11, 2026	94.39	103.56	94.27	98.13	98.13	133,606
Jun 10, 2026	92.20	96.00	89.96	92.10	92.10	83,269
Jun 9, 2026	97.49	98.41	91.34	91.68	91.68	78,271
Jun 8, 2026	85.15	98.03	85.15	96.08	96.08	130,952
Jun 5, 2026	93.33	93.77	89.70	89.93	89.93	46,369
Jun 4, 2026	97.42	97.70	91.22	94.77	94.77	84,433
Jun 3, 2026	92.21	101.48	92.21	97.36	97.36	119,310
Jun 2, 2026	92.43	93.50	89.48	92.95	92.95	91,837
Jun 1, 2026	97.45	97.95	90.62	97.01	97.01	169,894
May 29, 2026	103.50	108.62	101.00	101.98	101.98	64,936
May 28, 2026	102.00	105.66	100.16	104.44	104.44	37,825
May 27, 2026	105.00	107.66	100.72	102.02	102.02	48,794
May 26, 2026	105.04	108.00	101.12	105.62	105.62	79,996
May 25, 2026	104.56	105.90	104.56	105.62	105.62	59,848
May 22, 2026	102.98	105.70	101.84	104.46	104.46	40,574
May 21, 2026	100.64	101.98	97.78	100.24	100.24	78,054
May 20, 2026	97.70	105.10	97.43	101.42	101.42	120,106
May 19, 2026	92.46	94.24	88.30	91.41	91.41	72,808
May 18, 2026	91.70	99.00	91.14	92.02	92.02	114,705
May 15, 2026	95.99	96.99	91.93	93.75	93.75	131,222
May 14, 2026	100.22	101.38	96.73	99.42	99.42	113,505
May 13, 2026	105.32	108.00	99.73	103.56	103.56	138,532
May 12, 2026	105.48	108.70	98.57	100.36	100.36	257,577
May 11, 2026	107.52	113.76	105.48	107.58	107.58	245,552
May 8, 2026	93.92	99.90	93.92	99.46	99.46	87,723
May 7, 2026	95.49	97.21	92.47	95.83	95.83	88,677
May 6, 2026	96.82	99.42	90.95	94.63	94.63	178,162
May 5, 2026	84.12	94.20	84.00	93.33	93.33	124,017
May 4, 2026	85.57	86.33	82.43	83.73	83.73	112,289
Apr 30, 2026	82.44	83.76	78.44	80.55	80.55	115,371
Apr 29, 2026	73.29	80.08	73.03	80.08	80.08	114,397
Apr 28, 2026	71.42	71.82	68.77	69.93	69.93	95,002
Apr 27, 2026	71.71	74.06	70.00	71.03	71.03	149,355
Apr 24, 2026	69.83	74.64	68.89	70.32	70.32	333,671
Apr 23, 2026	57.00	58.21	56.08	57.71	57.71	63,539
Apr 22, 2026	57.42	58.50	56.00	56.52	56.52	43,976
Apr 21, 2026	56.34	57.41	56.06	56.70	56.70	54,372
Apr 20, 2026	57.94	58.62	55.85	55.96	55.96	65,493
Apr 17, 2026	58.25	59.56	57.98	59.39	59.39	55,698
Apr 16, 2026	55.68	57.52	54.83	57.45	57.45	80,822
Apr 15, 2026	53.75	55.55	53.43	55.19	55.19	84,645
Apr 14, 2026	55.77	56.58	53.08	53.23	53.23	96,616
Apr 13, 2026	52.77	55.20	52.77	54.81	54.81	72,830
Apr 10, 2026	52.49	54.00	51.92	53.78	53.78	65,858
Apr 9, 2026	49.97	52.34	49.22	51.75	51.75	164,727
Apr 8, 2026	47.43	49.31	46.85	48.98	48.98	197,428
Apr 7, 2026	43.49	45.65	42.95	45.12	45.12	174,134
Apr 2, 2026	40.40	43.62	39.77	42.97	42.97	99,957
Apr 1, 2026	38.68	41.90	37.85	41.80	41.80	143,663
Mar 31, 2026	36.02	37.01	35.94	37.01	37.01	156,113
Mar 30, 2026	37.48	38.20	36.12	36.49	36.49	46,602
Mar 27, 2026	38.68	38.68	37.21	37.77	37.77	149,738
Mar 26, 2026	40.62	40.62	38.76	38.90	38.90	68,460
Mar 25, 2026	38.81	41.21	38.81	41.20	41.20	155,326
Mar 24, 2026	38.23	38.28	37.47	37.73	37.73	45,180
Mar 23, 2026	37.33	38.97	37.28	37.89	37.89	74,767
Mar 20, 2026	40.15	41.03	38.91	38.92	38.92	155,879
Mar 19, 2026	39.00	39.82	38.09	39.48	39.48	30,628
Mar 18, 2026	38.61	39.20	38.00	39.06	39.06	45,461
Mar 17, 2026	39.67	40.48	38.22	38.42	38.42	165,627
Mar 16, 2026	40.58	42.56	40.51	41.78	41.78	50,519
Mar 13, 2026	39.22	40.60	39.20	39.94	39.94	18,929
Mar 12, 2026	41.36	41.41	39.55	39.60	39.60	44,305
Mar 11, 2026	40.22	42.03	40.08	41.56	41.56	49,116
Mar 10, 2026	39.14	41.01	38.72	40.56	40.56	121,912
Mar 9, 2026	36.71	38.33	36.00	38.24	38.24	78,830
Mar 6, 2026	39.69	39.78	38.20	38.55	38.55	62,027
Mar 5, 2026	38.96	40.06	38.63	39.67	39.67	48,808
Mar 4, 2026	36.76	38.76	36.69	38.70	38.70	52,316
Mar 3, 2026	37.81	37.96	36.50	37.39	37.39	45,437
Mar 2, 2026	37.65	38.72	37.46	38.44	38.44	45,928
Feb 27, 2026	38.38	39.35	37.60	38.55	38.55	22,666
Feb 26, 2026	39.47	39.81	37.74	38.49	38.49	42,179
Feb 25, 2026	39.29	39.47	38.67	39.05	39.05	34,708
Feb 24, 2026	37.13	38.99	37.08	38.30	38.30	30,134
Feb 23, 2026	37.03	37.66	36.85	37.17	37.17	30,596
Feb 20, 2026	38.01	38.12	36.40	36.90	36.90	42,697
Feb 19, 2026	38.71	38.71	37.50	37.96	37.96	28,297
Feb 18, 2026	39.33	39.50	37.98	39.42	39.42	40,915
Feb 17, 2026	39.24	39.43	38.31	39.10	39.10	65,570
Feb 16, 2026	39.44	39.60	38.96	38.96	38.96	11,673
Feb 13, 2026	39.04	40.13	37.92	39.79	39.79	52,256
Feb 12, 2026	40.88	41.19	39.24	39.38	39.38	36,616
Feb 11, 2026	39.78	41.70	39.53	40.49	40.49	127,889
Feb 10, 2026	42.13	42.33	40.40	40.49	40.49	63,661
Feb 9, 2026	42.81	42.88	40.00	42.45	42.45	68,155
Feb 6, 2026	40.74	43.26	40.74	43.15	43.15	77,288
Feb 5, 2026	41.01	43.00	39.72	40.90	40.90	101,211
Feb 4, 2026	41.92	42.21	39.87	40.38	40.38	75,367
Feb 3, 2026	42.10	43.60	41.72	42.32	42.32	155,915
Feb 2, 2026	38.33	41.50	38.13	41.48	41.48	124,770
Jan 30, 2026	39.83	41.57	39.49	40.70	40.70	77,493
Jan 29, 2026	41.23	41.42	39.41	40.00	40.00	118,850
Jan 28, 2026	37.99	40.98	37.99	40.98	40.98	140,516
Jan 27, 2026	36.21	37.24	36.03	36.76	36.76	90,439
Jan 26, 2026	37.74	37.80	35.65	36.04	36.04	217,934
Jan 23, 2026	40.65	41.01	38.68	38.99	38.99	554,726
Jan 22, 2026	47.10	47.33	45.35	46.17	46.17	141,572
Jan 21, 2026	42.49	46.24	42.26	45.97	45.97	170,763
Jan 20, 2026	39.72	42.76	39.12	42.44	42.44	120,904
Jan 19, 2026	40.00	40.16	39.56	40.10	40.10	110,648
Jan 16, 2026	42.08	43.12	40.50	40.54	40.54	83,353
Jan 15, 2026	42.31	43.49	40.94	42.28	42.28	157,627
Jan 14, 2026	41.77	42.26	40.80	41.45	41.45	134,985
Jan 13, 2026	38.34	40.69	38.32	40.42	40.42	107,172
Jan 12, 2026	38.43	38.90	37.71	38.14	38.14	95,737
Jan 9, 2026	35.89	38.67	35.84	37.87	37.87	102,458
Jan 8, 2026	36.24	37.10	35.00	35.00	35.00	71,290
Jan 7, 2026	34.19	38.07	34.10	37.29	37.29	103,898
Jan 6, 2026	34.06	34.08	33.32	33.96	33.96	26,419
Jan 5, 2026	34.08	35.69	33.94	34.13	34.13	88,908
Jan 2, 2026	31.94	33.88	31.94	33.78	33.78	89,669
Dec 30, 2025	31.23	31.43	31.17	31.43	31.43	31,017
Dec 29, 2025	30.58	31.12	30.49	30.96	30.96	42,718
Dec 23, 2025	30.84	31.22	30.70	30.85	30.85	107,700
Dec 22, 2025	31.83	32.24	31.22	31.22	31.22	26,748
Dec 19, 2025	31.36	32.00	31.10	31.96	31.96	108,292
Dec 18, 2025	30.89	31.85	30.58	31.00	31.00	60,323
Dec 17, 2025	31.99	32.24	30.94	30.98	30.98	18,611
Dec 16, 2025	31.48	32.60	31.40	31.74	31.74	133,413
Dec 15, 2025	32.38	32.71	31.76	32.10	32.10	47,995
Dec 12, 2025	33.72	34.00	32.74	32.78	32.78	33,278
Dec 11, 2025	34.17	34.46	33.31	33.31	33.31	41,068
Dec 10, 2025	34.68	34.83	33.47	34.17	34.17	22,266
Dec 9, 2025	34.92	35.26	34.51	34.60	34.60	33,761
Dec 8, 2025	35.81	36.13	34.19	34.23	34.23	44,339
Dec 5, 2025	35.31	36.69	34.97	36.13	36.13	58,217
Dec 4, 2025	37.52	37.52	35.76	35.89	35.89	56,283
Dec 3, 2025	37.21	37.70	36.74	37.25	37.25	89,604
Dec 2, 2025	34.51	37.24	34.39	36.80	36.80	150,719
Dec 1, 2025	34.53	34.76	34.03	34.40	34.40	120,008
Nov 28, 2025	32.04	34.26	32.04	34.19	34.19	136,184
Nov 27, 2025	31.50	31.75	31.41	31.63	31.63	11,162
Nov 26, 2025	31.36	31.98	31.05	31.98	31.98	27,675
Nov 25, 2025	30.94	32.08	30.00	30.95	30.95	99,616
Nov 24, 2025	30.22	31.28	29.87	31.22	31.22	51,115
Nov 21, 2025	28.91	29.44	28.50	29.24	29.24	115,811
Nov 20, 2025	31.12	31.73	30.68	30.68	30.68	75,779
Nov 19, 2025	29.56	30.86	29.42	30.17	30.17	69,346
Nov 18, 2025	29.46	29.82	28.98	29.59	29.59	80,996
Nov 17, 2025	30.80	30.94	30.36	30.57	30.57	41,899
Nov 14, 2025	30.41	30.92	29.34	30.89	30.89	129,354
Nov 13, 2025	32.69	32.69	31.08	31.32	31.32	113,982
Nov 12, 2025	32.82	33.14	32.32	32.74	32.74	42,665
Nov 11, 2025	33.18	33.18	32.42	32.76	32.76	34,758
Nov 10, 2025	33.49	34.12	33.05	33.08	33.08	114,145
Nov 7, 2025	33.06	33.30	32.10	32.26	32.26	56,162
Nov 6, 2025	33.10	33.41	31.94	31.94	31.94	36,501

Mobilize your Website

View Site in Mobile | Classic

Share by: