Intel

INTC
🏛️ germany →
30.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.52 24.57 24.39 24.42 0.0M
2022-12-29 24.20 24.51 24.06 24.50 0.0M
2022-12-28 24.38 24.50 24.19 24.19 0.0M
2022-12-27 24.57 24.82 24.16 24.40 0.0M
2022-12-23 24.42 24.63 24.24 24.47 0.0M
2022-12-22 25.27 25.29 24.18 24.18 0.0M
2022-12-21 25.02 25.38 24.93 25.37 0.0M
2022-12-20 25.02 25.20 24.90 25.00 0.1M
2022-12-19 25.55 25.55 25.14 25.25 0.0M
2022-12-16 25.54 25.59 25.07 25.16 0.1M
2022-12-15 26.52 26.58 25.59 25.67 0.1M
2022-12-14 27.15 27.25 26.75 27.12 0.0M
2022-12-13 27.20 28.16 27.08 27.33 0.0M
2022-12-12 26.89 26.94 26.44 26.72 0.0M
2022-12-09 27.17 27.26 26.80 27.24 0.0M
2022-12-08 26.99 27.16 26.79 27.04 0.0M
2022-12-07 27.48 27.48 26.79 26.88 0.0M
2022-12-06 27.94 27.97 27.40 27.50 0.0M
2022-12-05 27.95 28.19 27.63 27.83 0.0M
2022-12-02 28.26 28.44 27.50 27.76 0.0M
2022-12-01 28.81 29.00 28.17 28.41 0.0M
2022-11-30 28.14 28.14 27.27 27.58 0.0M
2022-11-29 27.90 28.13 27.71 27.86 0.0M
2022-11-28 28.25 28.25 27.61 27.79 0.0M
2022-11-25 28.76 28.76 28.32 28.41 0.0M
2022-11-24 28.71 28.83 28.50 28.80 0.0M
2022-11-23 28.80 29.07 28.73 28.81 0.0M
2022-11-22 28.33 28.76 28.06 28.64 0.0M
2022-11-21 29.15 29.15 28.39 28.50 0.0M
2022-11-18 28.88 29.31 28.72 28.84 0.0M
2022-11-17 28.70 28.72 28.18 28.63 0.0M
2022-11-16 29.75 29.82 28.62 28.78 0.0M
2022-11-15 29.59 30.10 29.41 29.99 0.0M
2022-11-14 29.56 29.90 29.15 29.76 0.0M
2022-11-11 28.70 28.92 28.04 28.82 0.1M
2022-11-10 27.61 28.72 27.60 28.70 0.0M
2022-11-09 28.45 28.45 27.68 27.71 0.0M
2022-11-08 28.40 28.90 28.29 28.54 0.0M
2022-11-07 28.33 28.53 28.00 28.20 0.0M
2022-11-04 27.99 28.40 27.70 28.11 0.0M
2022-11-03 28.10 28.48 27.93 28.31 0.0M
2022-11-02 28.83 28.86 28.34 28.39 0.0M
2022-11-01 28.95 29.04 28.18 28.86 0.0M
2022-10-31 29.35 29.62 28.48 28.49 0.0M
2022-10-28 27.57 29.35 27.33 29.09 0.1M
2022-10-27 27.38 27.53 26.75 26.94 0.0M
2022-10-26 27.23 27.63 26.88 27.52 0.1M
2022-10-25 27.61 27.70 27.25 27.48 0.0M
2022-10-24 27.55 27.61 26.98 27.53 0.0M
2022-10-21 26.51 27.09 26.45 26.85 0.0M
2022-10-20 26.60 27.36 26.37 26.92 0.0M
2022-10-19 26.32 26.78 26.12 26.45 0.0M
2022-10-18 27.35 27.35 26.11 26.11 0.0M
2022-10-17 26.98 27.17 26.74 26.95 0.0M
2022-10-14 27.20 27.48 26.55 26.76 0.0M
2022-10-13 26.33 27.30 25.43 27.03 0.0M
2022-10-12 26.00 26.23 25.45 26.05 0.0M
2022-10-11 25.81 25.93 25.48 25.79 0.0M
2022-10-10 26.44 26.66 25.95 26.15 0.0M
2022-10-07 27.05 27.16 26.45 26.47 0.1M
2022-10-06 28.07 28.17 27.50 27.90 0.1M
2022-10-05 27.78 27.80 27.40 27.62 0.0M
2022-10-04 27.77 27.91 27.39 27.84 0.1M
2022-10-03 26.44 27.44 26.25 27.22 0.0M
2022-09-30 27.20 27.20 26.85 27.00 0.0M
2022-09-29 27.91 27.94 26.95 26.98 0.0M
2022-09-28 27.99 28.18 27.77 28.07 0.0M
2022-09-27 28.30 28.53 27.97 28.01 0.0M
2022-09-26 28.39 28.67 28.26 28.35 0.0M
2022-09-23 28.70 28.71 28.20 28.28 0.0M
2022-09-22 28.83 29.12 28.57 28.73 0.0M
2022-09-21 29.25 29.69 28.98 29.57 0.0M
2022-09-20 29.45 29.50 28.96 29.03 0.0M
2022-09-19 29.17 29.49 28.96 29.03 0.0M
2022-09-16 28.83 29.14 28.53 28.69 0.0M
2022-09-15 29.38 29.45 28.74 28.92 0.1M
2022-09-14 29.68 29.78 29.27 29.31 0.1M
2022-09-13 31.37 31.37 29.94 30.01 0.0M
2022-09-12 31.30 31.44 30.97 31.34 0.0M
2022-09-09 30.84 31.39 30.60 31.29 0.1M
2022-09-08 30.58 30.95 30.03 30.89 0.0M
2022-09-07 30.78 30.86 30.37 30.76 0.0M
2022-09-06 31.34 31.72 30.76 31.16 0.0M
2022-09-05 31.76 31.77 31.50 31.62 0.0M
2022-09-02 32.03 32.31 31.60 31.95 0.0M
2022-09-01 31.65 31.81 30.90 31.61 0.1M
2022-08-31 32.37 32.64 31.65 31.76 0.0M
2022-08-30 33.44 33.44 32.36 32.48 0.0M
2022-08-29 33.51 33.72 32.88 33.04 0.0M
2022-08-26 34.82 35.00 33.95 33.95 0.0M
2022-08-25 34.10 34.66 33.95 34.61 0.0M
2022-08-24 34.20 34.34 33.74 33.98 0.1M
2022-08-23 34.10 34.58 34.09 34.17 0.1M
2022-08-22 35.15 35.15 34.30 34.39 0.0M
2022-08-19 35.75 35.80 35.28 35.31 0.0M
2022-08-18 35.00 35.73 35.00 35.73 0.0M
2022-08-17 35.77 35.77 34.75 34.75 0.0M
2022-08-16 35.84 35.84 35.18 35.61 0.0M
2022-08-15 35.28 35.52 35.00 35.52 0.0M
2022-08-12 34.74 35.12 34.49 34.92 0.0M
2022-08-11 34.41 35.04 34.27 34.80 0.0M
2022-08-10 33.90 34.01 33.47 34.00 0.0M
2022-08-09 34.85 34.85 33.85 33.98 0.0M
2022-08-08 35.15 35.20 34.61 34.67 0.0M
2022-08-05 35.05 35.08 34.70 34.85 0.0M
2022-08-04 35.65 35.75 34.61 34.67 0.0M
2022-08-03 35.55 35.65 34.70 35.64 0.0M
2022-08-02 36.10 36.10 35.46 35.59 0.0M
2022-08-01 35.49 36.64 35.12 36.09 0.0M
2022-07-29 35.60 35.65 34.38 35.02 0.2M
2022-07-28 39.20 39.58 38.50 39.20 0.0M
2022-07-27 38.90 39.19 38.41 38.97 0.0M
2022-07-26 38.14 39.00 38.14 38.68 0.0M
2022-07-25 38.60 38.66 37.75 38.21 0.0M
2022-07-22 39.47 39.77 38.89 38.92 0.0M
2022-07-21 39.80 39.95 39.32 39.51 0.0M
2022-07-20 39.80 39.80 38.99 39.70 0.0M
2022-07-19 38.37 39.40 37.85 39.40 0.0M
2022-07-18 38.37 38.63 38.10 38.53 0.0M
2022-07-15 37.80 38.00 37.48 37.97 0.0M
2022-07-14 37.20 37.27 36.63 36.66 0.0M
2022-07-13 37.40 37.40 36.47 36.47 0.0M
2022-07-12 37.10 37.51 36.83 37.13 0.0M
2022-07-11 37.32 37.44 36.91 36.96 0.0M
2022-07-08 37.60 37.82 36.88 37.42 0.0M
2022-07-07 36.63 37.37 36.54 37.34 0.0M
2022-07-06 35.76 36.20 35.62 36.01 0.0M
2022-07-05 35.00 35.22 34.68 34.83 0.0M
2022-07-04 34.70 34.95 34.60 34.88 0.0M
2022-07-01 35.41 35.84 34.66 34.85 0.0M
2022-06-30 35.21 36.25 35.21 36.03 0.0M
2022-06-29 36.01 36.10 35.35 35.58 0.0M
2022-06-28 36.76 36.85 36.28 36.29 0.0M
2022-06-27 36.82 36.87 36.40 36.65 0.0M
2022-06-24 35.85 36.51 35.70 36.29 0.0M
2022-06-23 35.46 36.00 35.10 35.40 0.0M
2022-06-22 35.68 35.68 35.21 35.43 0.0M
2022-06-21 35.75 35.96 35.40 35.90 0.0M
2022-06-20 35.40 35.42 35.22 35.28 0.0M
2022-06-17 35.53 36.24 35.05 35.20 0.0M
2022-06-16 36.88 36.88 35.43 35.68 0.0M
2022-06-15 36.62 37.18 36.33 36.84 0.0M
2022-06-14 36.84 36.84 36.15 36.32 0.0M
2022-06-13 36.76 37.10 36.35 36.67 0.1M
2022-06-10 37.95 37.99 37.26 37.39 0.0M
2022-06-09 38.55 38.77 38.17 38.38 0.0M
2022-06-08 40.46 40.56 38.63 39.03 0.1M
2022-06-07 40.41 40.62 40.00 40.42 0.0M
2022-06-06 41.00 41.08 40.62 40.72 0.0M
2022-06-03 41.71 41.83 40.66 40.83 0.0M
2022-06-02 41.58 41.65 41.17 41.28 0.0M
2022-06-01 41.54 41.88 41.16 41.32 0.0M
2022-05-31 41.68 41.70 40.89 41.27 0.0M
2022-05-30 42.30 42.30 41.70 41.80 0.0M
2022-05-27 40.30 41.30 40.23 41.30 0.0M
2022-05-26 39.48 40.48 39.32 40.21 0.0M
2022-05-25 39.20 39.37 38.76 39.02 0.0M
2022-05-24 38.80 39.04 38.38 38.41 0.0M
2022-05-23 39.84 39.85 38.82 39.53 0.0M
2022-05-20 40.14 40.39 39.00 39.19 0.0M
2022-05-19 40.44 40.50 39.65 40.11 0.1M
2022-05-18 42.00 42.17 41.25 41.26 0.0M
2022-05-17 41.51 42.00 41.35 42.00 0.0M
2022-05-16 41.80 41.83 41.25 41.31 0.0M
2022-05-13 41.76 42.10 41.47 41.93 0.0M
2022-05-12 40.73 41.09 40.52 40.83 0.0M
2022-05-11 41.70 42.38 41.18 41.57 0.0M
2022-05-10 41.52 41.95 41.12 41.39 0.0M
2022-05-09 41.62 41.80 41.03 41.28 0.0M
2022-05-06 42.52 42.61 41.77 42.19 0.0M
2022-05-05 43.62 43.62 42.97 43.19 0.0M
2022-05-04 42.83 42.92 42.21 42.25 0.0M
2022-05-03 42.71 43.01 42.00 42.64 0.0M
2022-05-02 41.90 42.12 41.20 41.86 0.0M
2022-04-29 43.21 43.28 41.66 41.99 0.0M
2022-04-28 43.77 43.89 43.38 43.72 0.0M
2022-04-27 43.16 43.59 42.81 43.27 0.0M
2022-04-26 44.00 44.00 43.02 43.02 0.0M
2022-04-25 43.10 43.89 42.85 43.55 0.0M
2022-04-22 43.85 44.09 43.65 43.82 0.0M
2022-04-21 44.39 44.94 44.31 44.48 0.0M
2022-04-20 44.14 44.91 43.97 44.32 0.0M
2022-04-19 43.44 44.09 42.90 43.94 0.0M
2022-04-14 43.30 43.37 42.47 42.65 0.0M
2022-04-13 43.52 43.63 43.07 43.28 0.0M
2022-04-12 42.88 44.00 42.62 43.49 0.0M
2022-04-11 43.17 43.50 42.73 43.20 0.0M
2022-04-08 43.80 44.05 43.40 43.59 0.0M
2022-04-07 43.70 44.10 43.04 43.04 0.0M
2022-04-06 44.40 44.40 43.30 43.57 0.0M
2022-04-05 44.91 44.92 44.29 44.29 0.0M
2022-04-04 43.73 44.56 43.52 44.56 0.0M
2022-04-01 45.20 45.38 43.47 43.58 0.0M
2022-03-31 46.29 46.65 45.41 45.49 0.0M
2022-03-30 47.02 47.09 46.58 46.73 0.0M
2022-03-29 47.00 47.00 46.21 46.54 0.0M
2022-03-28 47.00 47.35 46.37 46.37 0.0M
2022-03-25 46.54 47.16 45.96 46.91 0.1M
2022-03-24 44.20 46.36 44.01 45.96 0.0M
2022-03-23 43.69 45.00 43.69 44.38 0.0M
2022-03-22 43.16 43.56 43.00 43.51 0.0M
2022-03-21 43.04 43.33 42.62 43.09 0.0M
2022-03-18 42.42 42.83 42.26 42.80 0.0M
2022-03-17 42.25 42.40 41.38 42.20 0.0M
2022-03-16 41.45 42.21 41.18 42.10 0.1M
2022-03-15 40.24 40.88 40.13 40.78 0.0M
2022-03-14 42.28 42.37 40.68 40.70 0.0M
2022-03-11 42.25 43.05 42.15 42.27 0.0M
2022-03-10 43.05 43.05 41.93 42.06 0.0M
2022-03-09 43.69 44.13 42.62 42.89 0.1M
2022-03-08 43.60 43.90 43.10 43.39 0.0M
2022-03-07 43.65 44.79 43.06 44.24 0.1M
2022-03-04 43.20 44.21 42.86 43.70 0.0M
2022-03-03 43.31 43.65 42.90 43.48 0.1M
2022-03-02 42.30 43.71 42.16 43.39 0.0M
2022-03-01 42.64 42.90 41.89 41.89 0.0M
2022-02-28 41.96 42.58 41.80 42.48 0.0M
2022-02-25 41.40 41.99 41.01 41.99 0.0M
2022-02-24 38.95 40.92 38.51 40.44 0.0M
2022-02-23 39.79 40.17 39.75 39.82 0.0M
2022-02-22 38.70 40.01 38.50 39.41 0.1M
2022-02-21 40.00 40.00 39.35 39.35 0.1M
2022-02-18 41.81 42.01 39.35 39.61 0.1M
2022-02-17 42.44 42.44 41.71 41.91 0.0M
2022-02-16 42.60 42.71 42.25 42.45 0.0M
2022-02-15 42.12 42.69 41.74 42.37 0.0M
2022-02-14 42.00 42.49 41.50 42.25 0.0M
2022-02-11 42.92 43.01 42.52 42.68 0.0M
2022-02-10 43.67 43.67 42.85 43.02 0.0M
2022-02-09 42.98 43.33 42.76 43.15 0.0M
2022-02-08 42.22 42.50 42.03 42.50 0.0M
2022-02-07 42.39 42.39 41.99 42.10 0.0M
2022-02-04 42.50 42.50 41.20 41.61 0.1M
2022-02-03 43.45 43.79 42.61 42.61 0.0M
2022-02-02 43.51 43.51 42.60 43.15 0.0M
2022-02-01 43.34 43.58 43.00 43.43 0.0M
2022-01-31 43.09 43.10 42.30 42.62 0.0M
2022-01-28 43.47 43.48 41.51 42.23 0.1M
2022-01-27 44.99 45.34 42.92 43.59 0.1M
2022-01-26 45.45 46.42 44.94 46.34 0.1M
2022-01-25 45.53 45.82 44.56 45.15 0.0M
2022-01-24 46.12 46.70 45.00 45.06 0.1M
2022-01-21 45.69 46.83 45.56 46.83 0.1M
2022-01-20 47.21 47.68 46.90 47.45 0.0M
2022-01-19 48.09 48.52 47.34 47.56 0.2M
2022-01-18 48.77 48.91 48.02 48.57 0.0M
2022-01-17 48.80 49.15 48.50 48.91 0.0M
2022-01-14 48.12 48.49 47.57 48.49 0.0M
2022-01-13 48.64 48.97 48.34 48.46 0.0M
2022-01-12 49.49 49.57 48.32 48.58 0.0M
2022-01-11 49.70 49.89 48.31 48.99 0.1M
2022-01-10 47.48 48.14 46.92 47.73 0.0M
2022-01-07 47.66 48.06 47.02 47.14 0.0M
2022-01-06 47.95 48.14 47.32 47.36 0.0M
2022-01-05 46.84 49.50 46.84 48.95 0.1M
2022-01-04 47.21 47.76 46.61 46.80 0.0M
2022-01-03 45.78 46.65 45.49 46.46 0.0M