Intel Corporation (INL.F)
XETRA: INL.F
· Real-Time Price · USD
16.72
-0.19 (-1.12%)
At close: Apr 17, 2025, 5:29 PM
INL.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 16.82 | 16.83 | 16.38 | 16.44 | n/a | -3.63% | 224,704 |
| Apr 16, 2025 | 17.17 | 17.26 | 16.81 | 17.06 | n/a | -4.26% | 115,278 |
| Apr 15, 2025 | 17.92 | 18.05 | 17.68 | 17.82 | n/a | -0.45% | 52,556 |
| Apr 14, 2025 | 17.87 | 18.50 | 17.56 | 17.90 | n/a | 8.22% | 198,277 |
| Apr 11, 2025 | 17.78 | 17.78 | 16.00 | 16.54 | n/a | -7.23% | 250,806 |
| Apr 10, 2025 | 19.33 | 19.36 | 17.83 | 17.83 | n/a | 4.76% | 172,078 |
| Apr 9, 2025 | 16.51 | 17.20 | 16.00 | 17.02 | n/a | -5.23% | 253,491 |
| Apr 8, 2025 | 18.11 | 18.65 | 17.90 | 17.96 | n/a | 1.58% | 192,446 |
| Apr 7, 2025 | 17.00 | 18.79 | 16.68 | 17.68 | n/a | -5.71% | 279,319 |
| Apr 4, 2025 | 20.36 | 20.70 | 18.35 | 18.75 | n/a | -2.90% | 212,111 |
| Apr 3, 2025 | 19.41 | 20.06 | 19.02 | 19.31 | n/a | -4.69% | 144,008 |
| Apr 2, 2025 | 20.41 | 20.44 | 20.03 | 20.26 | n/a | -1.32% | 42,292 |
| Apr 1, 2025 | 20.89 | 20.96 | 20.20 | 20.53 | n/a | -0.39% | 79,386 |
| Mar 31, 2025 | 20.58 | 20.83 | 20.22 | 20.61 | n/a | -1.90% | 88,871 |
| Mar 28, 2025 | 21.85 | 21.98 | 20.88 | 21.01 | n/a | -1.78% | 85,870 |
| Mar 27, 2025 | 21.76 | 21.77 | 21.20 | 21.39 | n/a | -1.97% | 39,062 |
| Mar 26, 2025 | 22.45 | 22.58 | 21.59 | 21.82 | n/a | -2.28% | 45,543 |
| Mar 25, 2025 | 22.37 | 22.83 | 22.20 | 22.33 | n/a | -0.80% | 56,318 |
| Mar 24, 2025 | 22.79 | 23.00 | 22.42 | 22.51 | n/a | 0.04% | 61,068 |
| Mar 21, 2025 | 22.04 | 22.54 | 21.73 | 22.50 | n/a | 1.95% | 69,053 |