INTEL CORP. DL-,001 - Price History
Monthly price history for INL.DE (INTEL CORP. DL-,001)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €28.64 | €28.64 |
| April 2024 | €28.91 | €28.91 |
| March 2024 | €41.09 | €41.09 |
| February 2024 | €39.44 | €39.44 |
| January 2024 | €39.14 | €39.26 |
| December 2023 | €45.33 | €45.47 |
| November 2023 | €40.92 | €41.05 |
| October 2023 | €34 | €34.22 |
| September 2023 | €33.42 | €33.64 |
| August 2023 | €31.66 | €31.87 |
| July 2023 | €32.47 | €32.82 |
| June 2023 | €30.30 | €30.62 |
| May 2023 | €29.02 | €29.32 |
| April 2023 | €27.92 | €28.35 |
| March 2023 | €29.63 | €30.08 |
| February 2023 | €23.07 | €23.42 |
| January 2023 | €25.09 | €25.80 |
| December 2022 | €23.74 | €24.42 |
| November 2022 | €26.81 | €27.58 |
| October 2022 | €27.34 | €28.48 |
| September 2022 | €25.91 | €27 |
| August 2022 | €30.48 | €31.76 |
| July 2022 | €33.27 | €35.02 |
| June 2022 | €34.22 | €36.02 |
| May 2022 | €39.21 | €41.27 |
| April 2022 | €39.55 | €41.99 |
| March 2022 | €42.84 | €45.49 |
| February 2022 | €40 | €42.48 |
| January 2022 | €39.80 | €42.62 |
| December 2021 | €42.84 | €45.88 |
| November 2021 | €40.53 | €43.40 |
| October 2021 | €38.84 | €41.93 |
| September 2021 | €42.82 | €46.24 |
| August 2021 | €42.50 | €45.88 |
| July 2021 | €41.50 | €45.16 |
| June 2021 | €43.28 | €47.08 |
| May 2021 | €43.11 | €46.90 |
| April 2021 | €43.93 | €48.15 |
| March 2021 | €49.76 | €54.53 |
| February 2021 | €45.98 | €50.39 |
| January 2021 | €42.38 | €46.79 |
| December 2020 | €36.12 | €39.88 |
| November 2020 | €36.16 | €39.92 |
| October 2020 | €33.98 | €37.83 |
| September 2020 | €39.62 | €44.12 |
| August 2020 | €38.18 | €42.51 |
| July 2020 | €35.84 | €40.23 |
| June 2020 | €47.03 | €52.78 |
| May 2020 | €49.60 | €55.67 |
| April 2020 | €48.79 | €55.09 |
| March 2020 | €44.52 | €50.27 |
| February 2020 | €44.53 | €50.28 |
| January 2020 | €51.36 | €58.31 |
| December 2019 | €47.32 | €53.73 |
| November 2019 | €46.45 | €52.74 |
| October 2019 | €43.83 | €50.06 |
| September 2019 | €41.21 | €47.07 |
| August 2019 | €37.82 | €43.20 |
| July 2019 | €40.17 | €46.22 |
| June 2019 | €36.62 | €42.14 |
| May 2019 | €34.68 | €39.91 |
| April 2019 | €39.35 | €45.60 |
| March 2019 | €41.20 | €47.74 |
| February 2019 | €40.13 | €46.50 |
| January 2019 | €34.54 | €40.32 |
| December 2018 | €34.86 | €40.69 |
| November 2018 | €36.64 | €42.77 |
| October 2018 | €35.64 | €41.90 |
| September 2018 | €34.58 | €40.65 |
| August 2018 | €35.41 | €41.63 |
| July 2018 | €34.63 | €41 |
| June 2018 | €36.11 | €42.75 |
| May 2018 | €40.22 | €47.62 |
| April 2018 | €36.46 | €43.47 |
| March 2018 | €34.40 | €41.02 |
| February 2018 | €34.08 | €40.63 |
| January 2018 | €31.92 | €38.37 |
| December 2017 | €32.16 | €38.65 |
| November 2017 | €31.30 | €37.62 |
| October 2017 | €31.46 | €38.06 |
| September 2017 | €26.61 | €32.20 |
| August 2017 | €24.40 | €29.52 |
| July 2017 | €24.63 | €30.08 |
| June 2017 | €24.14 | €29.47 |
| May 2017 | €26.34 | €32.16 |
| April 2017 | €26.99 | €33.22 |
| March 2017 | €27.36 | €33.67 |
| February 2017 | €27.63 | €34.01 |
| January 2017 | €27.42 | €34.01 |
| December 2016 | €27.98 | €34.70 |
| November 2016 | €26.68 | €33.10 |
| October 2016 | €25.46 | €31.84 |
| September 2016 | €26.85 | €33.58 |
| August 2016 | €25.66 | €32.09 |
| July 2016 | €24.64 | €31.08 |
| June 2016 | €23.08 | €29.11 |
| May 2016 | €22.44 | €28.30 |
| April 2016 | €20.79 | €26.48 |
| March 2016 | €22.43 | €28.58 |
| February 2016 | €21.59 | €27.50 |
| January 2016 | €21.87 | €28.13 |
| December 2015 | €25.01 | €32.16 |
| November 2015 | €25.54 | €32.86 |
| October 2015 | €23.70 | €30.72 |
| September 2015 | €20.84 | €27.01 |
| August 2015 | €19.64 | €25.46 |
| July 2015 | €19.98 | €26.13 |
| June 2015 | €20.77 | €27.18 |
| May 2015 | €23.98 | €31.37 |
| April 2015 | €22.13 | €29.18 |
| March 2015 | €22.32 | €29.44 |
| February 2015 | €22.64 | €29.86 |
| January 2015 | €22.34 | €29.70 |
| December 2014 | €22.89 | €30.44 |
| November 2014 | €22.69 | €30.17 |
| October 2014 | €20.04 | €26.88 |
| September 2014 | €20.65 | €27.68 |
| August 2014 | €19.73 | €26.46 |
| July 2014 | €18.74 | €25.35 |
| June 2014 | €16.64 | €22.52 |
| May 2014 | €14.73 | €19.93 |
| April 2014 | €13.88 | €19 |
| March 2014 | €13.68 | €18.72 |
| February 2014 | €13.07 | €17.88 |
| January 2014 | €13.10 | €18.16 |
| December 2013 | €13.41 | €18.60 |
| November 2013 | €12.66 | €17.55 |
| October 2013 | €12.87 | €18.07 |
| September 2013 | €11.98 | €16.82 |
| August 2013 | €11.88 | €16.68 |
| July 2013 | €12.40 | €17.64 |
| June 2013 | €13 | €18.50 |
| May 2013 | €13.36 | €19 |
| April 2013 | €12.51 | €18.02 |
| March 2013 | €11.75 | €16.93 |
| February 2013 | €11.14 | €16.05 |
| January 2013 | €10.66 | €15.57 |
| December 2012 | €10.61 | €15.51 |
| November 2012 | €10.37 | €15.16 |
| October 2012 | €11.32 | €16.76 |
| September 2012 | €11.91 | €17.63 |
| August 2012 | €13.29 | €19.67 |
| July 2012 | €14 | €20.94 |
| June 2012 | €13.95 | €20.86 |
| May 2012 | €13.90 | €20.80 |
| April 2012 | €14.20 | €21.46 |
| March 2012 | €13.99 | €21.14 |
| February 2012 | €13.34 | €20.16 |
| January 2012 | €13.19 | €20.14 |
| December 2011 | €12.32 | €18.81 |
| November 2011 | €12.08 | €18.44 |
| October 2011 | €11.51 | €17.79 |
| September 2011 | €10.46 | €16.16 |
| August 2011 | €9.09 | €14.04 |
| July 2011 | €9.94 | €15.58 |
| June 2011 | €9.68 | €15.17 |
| May 2011 | €9.98 | €15.64 |
| April 2011 | €9.69 | €15.35 |
| March 2011 | €8.89 | €14.09 |
| February 2011 | €9.91 | €15.71 |
| January 2011 | €9.67 | €15.50 |
| December 2010 | €9.89 | €15.85 |
| November 2010 | €10.09 | €16.17 |
| October 2010 | €9.10 | €14.75 |
| September 2010 | €8.82 | €14.30 |
| August 2010 | €8.68 | €14.06 |
| July 2010 | €9.74 | €15.94 |
| June 2010 | €9.85 | €16.13 |
| May 2010 | €10.69 | €17.50 |
| April 2010 | €10.53 | €17.40 |
| March 2010 | €10.02 | €16.56 |
| February 2010 | €9.09 | €15.01 |
| January 2010 | €8.47 | €14.16 |
| December 2009 | €8.44 | €14.10 |
| November 2009 | €7.63 | €12.75 |
| October 2009 | €7.62 | €12.87 |
| September 2009 | €7.81 | €13.20 |
| August 2009 | €8.31 | €14.04 |
| July 2009 | €8.03 | €13.71 |
| June 2009 | €6.87 | €11.73 |
| May 2009 | €6.36 | €10.85 |
| April 2009 | €6.98 | €12.06 |
| March 2009 | €6.57 | €11.34 |
| February 2009 | €5.81 | €10.03 |
| January 2009 | €5.80 | €10.16 |
| December 2008 | €5.88 | €10.30 |
| November 2008 | €6.28 | €11 |
| October 2008 | €7.18 | €12.71 |
| September 2008 | €7.18 | €12.71 |
| August 2008 | €8.79 | €15.56 |
| July 2008 | €7.98 | €14.27 |
| June 2008 | €7.75 | €13.85 |
| May 2008 | €8.41 | €15.03 |
| April 2008 | €8.08 | €14.57 |
| March 2008 | €7.46 | €13.46 |
| February 2008 | €7.35 | €13.27 |
| January 2008 | €7.78 | €14.16 |
| December 2007 | €10.05 | €18.30 |
| November 2007 | €9.68 | €17.62 |
| October 2007 | €10.11 | €18.48 |
| September 2007 | €10 | €18.28 |
| August 2007 | €10.33 | €18.88 |
| July 2007 | €9.42 | €17.30 |
| June 2007 | €9.69 | €17.80 |
| May 2007 | €8.94 | €16.41 |
| April 2007 | €8.59 | €15.86 |
| March 2007 | €7.76 | €14.33 |
| February 2007 | €8.18 | €15.10 |
| January 2007 | €8.61 | €15.98 |
| December 2006 | €8.34 | €15.47 |
| November 2006 | €8.68 | €16.12 |
| October 2006 | €8.93 | €16.65 |
| September 2006 | €8.73 | €16.28 |
| August 2006 | €8.19 | €15.28 |
| July 2006 | €7.53 | €14.12 |
| June 2006 | €7.95 | €14.92 |
| May 2006 | €7.53 | €14.13 |
| April 2006 | €8.41 | €15.85 |
| March 2006 | €8.58 | €16.17 |
| February 2006 | €9.23 | €17.40 |
| January 2006 | €9.32 | €17.65 |
| December 2005 | €11.18 | €21.18 |
| November 2005 | €11.96 | €22.65 |
| October 2005 | €10.36 | €19.70 |
| September 2005 | €10.73 | €20.40 |
| August 2005 | €10.93 | €20.78 |
| July 2005 | €11.70 | €22.31 |
| June 2005 | €11.33 | €21.60 |
| May 2005 | €11.54 | €21.99 |
| April 2005 | €9.41 | €18 |
| March 2005 | €9.36 | €17.91 |
| February 2005 | €9.44 | €18.05 |
| January 2005 | €8.95 | €17.18 |
| December 2004 | €8.88 | €17.05 |
| November 2004 | €8.86 | €17 |
| October 2004 | €9.10 | €17.50 |
| September 2004 | €8.37 | €16.10 |
| August 2004 | €8.94 | €17.20 |
| July 2004 | €10.54 | €20.30 |
| June 2004 | €11.71 | €22.55 |
| May 2004 | €12.15 | €23.40 |
| April 2004 | €11.25 | €21.70 |
| March 2004 | €11.46 | €22.10 |
| February 2004 | €12.18 | €23.50 |
| January 2004 | €12.68 | €24.50 |
| December 2003 | €13.35 | €25.78 |
| November 2003 | €14.50 | €28 |
| October 2003 | €14.64 | €28.30 |
| September 2003 | €12.42 | €24 |
| August 2003 | €13.32 | €25.75 |
| July 2003 | €11.63 | €22.50 |
| June 2003 | €9.54 | €18.45 |
| May 2003 | €9.10 | €17.60 |
| April 2003 | €8.68 | €16.80 |
| March 2003 | €7.84 | €15.18 |
| February 2003 | €8.16 | €15.80 |
| January 2003 | €7.53 | €14.60 |
| December 2002 | €8.06 | €15.62 |
| November 2002 | €10.73 | €20.80 |
| October 2002 | €8.86 | €17.20 |
| September 2002 | €7.21 | €14 |
| August 2002 | €8.89 | €17.25 |
| July 2002 | €9.62 | €18.70 |
| June 2002 | €9.91 | €19.25 |
| May 2002 | €15.67 | €30.45 |
| April 2002 | €16.51 | €32.10 |
| March 2002 | €18.05 | €35.10 |
| February 2002 | €17.38 | €33.80 |
| January 2002 | €20.84 | €40.55 |
| December 2001 | €19.02 | €37 |
| November 2001 | €18.40 | €35.80 |
| October 2001 | €13.61 | €26.50 |
| September 2001 | €11.50 | €22.40 |
| August 2001 | €15.65 | €30.47 |
| July 2001 | €17.86 | €34.80 |
| June 2001 | €18.63 | €36.30 |
| May 2001 | €16.55 | €32.25 |
| April 2001 | €17.95 | €35 |
| March 2001 | €15.03 | €29.30 |
| February 2001 | €16.16 | €31.50 |
| January 2001 | €20.76 | €40.50 |
| December 2000 | €16.76 | €32.70 |
| November 2000 | €22.30 | €43.50 |
| October 2000 | €28.34 | €55.30 |
| September 2000 | €24.60 | €48 |
| August 2000 | €44.07 | €86 |
| July 2000 | €36.76 | €143.50 |
| June 2000 | €35.09 | €137 |
| May 2000 | €34.45 | €134.50 |
| April 2000 | €36.23 | €141.50 |
| March 2000 | €35.08 | €137 |
| February 2000 | €30.09 | €117.50 |
| January 2000 | €24.50 | €95.70 |
| December 1999 | €20.99 | €82 |
| November 1999 | €19.92 | €77.80 |
| October 1999 | €19.06 | €74.50 |
| September 1999 | €18.02 | €70.40 |
| August 1999 | €20.22 | €79 |
| July 1999 | €16.82 | €65.75 |
| June 1999 | €14.56 | €56.90 |
| May 1999 | €13.46 | €52.60 |
| April 1999 | €15.02 | €58.75 |
| March 1999 | €14.70 | €115 |
| February 1999 | €14.57 | €114 |
| January 1999 | €15.72 | €123 |
| December 1998 | €12.87 | €100.72 |
| November 1998 | €12.19 | €95.36 |
| October 1998 | €9.73 | €76.18 |
| September 1998 | €9.40 | €73.63 |
| August 1998 | €8.82 | €69.02 |
| July 1998 | €10.08 | €78.94 |
| June 1998 | €8.98 | €70.30 |
| May 1998 | €8.62 | €67.49 |
| April 1998 | €9.34 | €73.12 |
| March 1998 | €9.40 | €73.63 |
| February 1998 | €11.03 | €86.36 |
| January 1998 | €9.80 | €76.69 |
| December 1997 | €8.36 | €65.44 |
| November 1997 | €8.75 | €68.51 |
| October 1997 | €8.82 | €69.02 |
| September 1997 | €10.71 | €83.85 |
| August 1997 | €10.65 | €83.34 |
| July 1997 | €10.71 | €83.85 |
| June 1997 | €8.10 | €126.80 |
| May 1997 | €7.90 | €123.73 |
| April 1997 | €8.49 | €132.94 |
INL.DE
Price: €28.64
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 125.95%
Payout Ratio Range:
Dividend Per Share: 0.47 EUR
Earnings Per Share: 0.37 EUR
P/E Ratio: 107.73
Exchange: GER
Sector: Technology
Industry: Semiconductors
Volume: 70547
Market Capitalization: 150.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 0.85%
DGR5: 1.55%
DGR10: 1.65%
DGR20: 3.01%