INTEL CORP - Price History
Monthly price history for INL.F (INTEL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €29.21 | €29.21 |
| April 2024 | €28.54 | €28.54 |
| March 2024 | €40.81 | €40.81 |
| February 2024 | €39.64 | €39.64 |
| January 2024 | €39.92 | €40.04 |
| December 2023 | €45.38 | €45.52 |
| November 2023 | €40.98 | €41.11 |
| October 2023 | €34.24 | €34.47 |
| September 2023 | €33.17 | €33.40 |
| August 2023 | €32.19 | €32.40 |
| July 2023 | €32.39 | €32.74 |
| June 2023 | €30.26 | €30.58 |
| May 2023 | €29.16 | €29.48 |
| April 2023 | €27.88 | €28.30 |
| March 2023 | €29.72 | €30.17 |
| February 2023 | €23.14 | €23.50 |
| January 2023 | €25.15 | €25.86 |
| December 2022 | €23.69 | €24.36 |
| November 2022 | €27.22 | €28 |
| October 2022 | €27.59 | €28.75 |
| September 2022 | €25.34 | €26.40 |
| August 2022 | €30.50 | €31.78 |
| July 2022 | €33.87 | €35.66 |
| June 2022 | €34.05 | €35.85 |
| May 2022 | €39.40 | €41.48 |
| April 2022 | €39.13 | €41.54 |
| March 2022 | €42.38 | €45 |
| February 2022 | €39.56 | €42 |
| January 2022 | €40.10 | €42.94 |
| December 2021 | €42.76 | €45.80 |
| November 2021 | €40.59 | €43.47 |
| October 2021 | €39.32 | €42.45 |
| September 2021 | €43.10 | €46.53 |
| August 2021 | €42.61 | €46 |
| July 2021 | €41.46 | €45.11 |
| June 2021 | €43.02 | €46.80 |
| May 2021 | €43.09 | €46.88 |
| April 2021 | €43.75 | €47.94 |
| March 2021 | €49.63 | €54.39 |
| February 2021 | €46.38 | €50.83 |
| January 2021 | €41.68 | €46 |
| December 2020 | €36.20 | €39.96 |
| November 2020 | €36.38 | €40.16 |
| October 2020 | €33.74 | €37.56 |
| September 2020 | €39.95 | €44.47 |
| August 2020 | €38.61 | €42.98 |
| July 2020 | €35.60 | €39.95 |
| June 2020 | €47.10 | €52.86 |
| May 2020 | €49.58 | €55.64 |
| April 2020 | €48.61 | €54.89 |
| March 2020 | €43.39 | €48.99 |
| February 2020 | €44.42 | €50.15 |
| January 2020 | €51 | €57.90 |
| December 2019 | €47.10 | €53.47 |
| November 2019 | €46.50 | €52.79 |
| October 2019 | €43.85 | €50.08 |
| September 2019 | €41.04 | €46.88 |
| August 2019 | €37.79 | €43.16 |
| July 2019 | €39.96 | €45.98 |
| June 2019 | €36.58 | €42.10 |
| May 2019 | €34.05 | €40 |
| April 2019 | €38.67 | €45.73 |
| March 2019 | €40.38 | €47.75 |
| February 2019 | €39.29 | €46.47 |
| January 2019 | €34 | €40.50 |
| December 2018 | €34.14 | €40.67 |
| November 2018 | €36.10 | €43 |
| October 2018 | €35.08 | €42.09 |
| September 2018 | €33.91 | €40.69 |
| August 2018 | €34.66 | €41.59 |
| July 2018 | €34.35 | €41.51 |
| June 2018 | €35.14 | €42.46 |
| May 2018 | €39.31 | €47.50 |
| April 2018 | €34.93 | €42.50 |
| March 2018 | €33.61 | €40.90 |
| February 2018 | €33.69 | €41 |
| January 2018 | €31.44 | €38.57 |
| December 2017 | €31.48 | €38.62 |
| November 2017 | €30.88 | €37.88 |
| October 2017 | €30.87 | €38.12 |
| September 2017 | €26.07 | €32.20 |
| August 2017 | €23.99 | €29.63 |
| July 2017 | €24.10 | €30.04 |
| June 2017 | €23.76 | €29.61 |
| May 2017 | €25.76 | €32.11 |
| April 2017 | €26.32 | €33.07 |
| March 2017 | €26.89 | €33.78 |
| February 2017 | €27.09 | €34.04 |
| January 2017 | €26.87 | €34.02 |
| December 2016 | €27.54 | €34.86 |
| November 2016 | €26.14 | €33.10 |
| October 2016 | €24.94 | €31.84 |
| September 2016 | €26.38 | €33.69 |
| August 2016 | €25.09 | €32.04 |
| July 2016 | €24.21 | €31.18 |
| June 2016 | €22.87 | €29.46 |
| May 2016 | €21.90 | €28.20 |
| April 2016 | €20.30 | €26.40 |
| March 2016 | €21.95 | €28.55 |
| February 2016 | €21.31 | €27.71 |
| January 2016 | €21.53 | €28.27 |
| December 2015 | €24.73 | €32.47 |
| November 2015 | €25.05 | €32.88 |
| October 2015 | €23.32 | €30.86 |
| September 2015 | €20.37 | €26.95 |
| August 2015 | €19.66 | €26.01 |
| July 2015 | €19.57 | €26.12 |
| June 2015 | €20.43 | €27.28 |
| May 2015 | €23.53 | €31.41 |
| April 2015 | €21.85 | €29.41 |
| March 2015 | €21.75 | €29.28 |
| February 2015 | €22.22 | €29.91 |
| January 2015 | €21.82 | €29.61 |
| December 2014 | €22.46 | €30.49 |
| November 2014 | €22.25 | €30.20 |
| October 2014 | €19.67 | €26.92 |
| September 2014 | €20.11 | €27.52 |
| August 2014 | €19.37 | €26.51 |
| July 2014 | €18.34 | €25.33 |
| June 2014 | €16.33 | €22.55 |
| May 2014 | €14.46 | €19.97 |
| April 2014 | €13.71 | €19.16 |
| March 2014 | €13.53 | €18.90 |
| February 2014 | €12.83 | €17.92 |
| January 2014 | €12.90 | €18.25 |
| December 2013 | €13.14 | €18.60 |
| November 2013 | €12.36 | €17.49 |
| October 2013 | €12.63 | €18.10 |
| September 2013 | €11.90 | €17.05 |
| August 2013 | €11.62 | €16.66 |
| July 2013 | €12.07 | €17.53 |
| June 2013 | €12.79 | €18.57 |
| May 2013 | €13.08 | €19 |
| April 2013 | €12.38 | €18.20 |
| March 2013 | €11.59 | €17.04 |
| February 2013 | €10.89 | €16.01 |
| January 2013 | €10.46 | €15.60 |
| December 2012 | €10.44 | €15.57 |
| November 2012 | €10.16 | €15.16 |
| October 2012 | €11.10 | €16.78 |
| September 2012 | €11.63 | €17.58 |
| August 2012 | €12.85 | €19.42 |
| July 2012 | €13.68 | €20.89 |
| June 2012 | €13.67 | €20.89 |
| May 2012 | €13.70 | €20.92 |
| April 2012 | €13.94 | €21.50 |
| March 2012 | €13.78 | €21.25 |
| February 2012 | €13.09 | €20.18 |
| January 2012 | €12.95 | €20.18 |
| December 2011 | €12.16 | €18.94 |
| November 2011 | €11.91 | €18.56 |
| October 2011 | €11.30 | €17.82 |
| September 2011 | €10.21 | €16.10 |
| August 2011 | €8.92 | €14.07 |
| July 2011 | €9.73 | €15.56 |
| June 2011 | €9.50 | €15.20 |
| May 2011 | €9.75 | €15.59 |
| April 2011 | €9.50 | €15.38 |
| March 2011 | €8.74 | €14.15 |
| February 2011 | €9.68 | €15.66 |
| January 2011 | €9.48 | €15.52 |
| December 2010 | €9.64 | €15.78 |
| November 2010 | €9.88 | €16.18 |
| October 2010 | €8.92 | €14.77 |
| September 2010 | €8.57 | €14.18 |
| August 2010 | €8.46 | €14 |
| July 2010 | €9.58 | €15.86 |
| June 2010 | €9.70 | €16.06 |
| May 2010 | €10.65 | €17.63 |
| April 2010 | €10.44 | €17.28 |
| March 2010 | €10.02 | €16.59 |
| February 2010 | €9.08 | €15.04 |
| January 2010 | €8.54 | €14.13 |
| December 2009 | €8.56 | €14.17 |
| November 2009 | €7.70 | €12.75 |
| October 2009 | €7.74 | €12.81 |
| September 2009 | €8.12 | €13.44 |
| August 2009 | €8.46 | €14 |
| July 2009 | €8.31 | €13.75 |
| June 2009 | €7.07 | €11.70 |
| May 2009 | €6.57 | €10.87 |
| April 2009 | €7.17 | €11.87 |
| March 2009 | €6.86 | €11.36 |
| February 2009 | €6.03 | €9.98 |
| January 2009 | €6.17 | €10.21 |
| December 2008 | €6.19 | €10.24 |
| November 2008 | €6.52 | €10.80 |
| October 2008 | €7.70 | €12.74 |
| September 2008 | €7.85 | €13 |
| August 2008 | €9.40 | €15.56 |
| July 2008 | €8.62 | €14.27 |
| June 2008 | €8.37 | €13.85 |
| May 2008 | €9.08 | €15.03 |
| April 2008 | €8.80 | €14.57 |
| March 2008 | €8.13 | €13.46 |
| February 2008 | €8.02 | €13.27 |
| January 2008 | €8.56 | €14.16 |
| December 2007 | €11.06 | €18.30 |
| November 2007 | €10.65 | €17.62 |
| October 2007 | €11.16 | €18.48 |
| September 2007 | €11.04 | €18.28 |
| August 2007 | €11.41 | €18.88 |
| July 2007 | €10.45 | €17.30 |
| June 2007 | €10.76 | €17.80 |
| May 2007 | €9.92 | €16.41 |
| April 2007 | €9.58 | €15.86 |
| March 2007 | €8.66 | €14.33 |
| February 2007 | €9.12 | €15.10 |
| January 2007 | €9.66 | €15.98 |
| December 2006 | €9.35 | €15.47 |
| November 2006 | €9.74 | €16.12 |
| October 2006 | €10.06 | €16.65 |
| September 2006 | €9.84 | €16.28 |
| August 2006 | €9.23 | €15.28 |
| July 2006 | €8.53 | €14.12 |
| June 2006 | €9.01 | €14.92 |
| May 2006 | €8.54 | €14.13 |
| April 2006 | €9.58 | €15.85 |
| March 2006 | €9.77 | €16.17 |
| February 2006 | €10.51 | €17.40 |
| January 2006 | €10.66 | €17.65 |
| December 2005 | €12.80 | €21.18 |
| November 2005 | €13.68 | €22.65 |
| October 2005 | €11.90 | €19.70 |
| September 2005 | €12.32 | €20.40 |
| August 2005 | €12.56 | €20.78 |
| July 2005 | €13.48 | €22.31 |
| June 2005 | €13.05 | €21.60 |
| May 2005 | €13.29 | €21.99 |
| April 2005 | €10.88 | €18 |
| March 2005 | €10.82 | €17.91 |
| February 2005 | €10.91 | €18.05 |
| January 2005 | €10.38 | €17.18 |
| December 2004 | €10.30 | €17.05 |
| November 2004 | €10.27 | €17 |
| October 2004 | €10.57 | €17.50 |
| September 2004 | €9.73 | €16.10 |
| August 2004 | €10.39 | €17.20 |
| July 2004 | €12.26 | €20.30 |
| June 2004 | €13.62 | €22.55 |
| May 2004 | €14.14 | €23.40 |
| April 2004 | €13.11 | €21.70 |
| March 2004 | €13.35 | €22.10 |
| February 2004 | €14.20 | €23.50 |
| January 2004 | €14.80 | €24.50 |
| December 2003 | €15.58 | €25.78 |
| November 2003 | €16.92 | €28 |
| October 2003 | €17.10 | €28.30 |
| September 2003 | €14.50 | €24 |
| August 2003 | €15.56 | €25.75 |
| July 2003 | €13.59 | €22.50 |
| June 2003 | €11.15 | €18.45 |
| May 2003 | €10.63 | €17.60 |
| April 2003 | €10.15 | €16.80 |
| March 2003 | €9.17 | €15.18 |
| February 2003 | €9.55 | €15.80 |
| January 2003 | €8.82 | €14.60 |
| December 2002 | €9.44 | €15.62 |
| November 2002 | €12.57 | €20.80 |
| October 2002 | €10.39 | €17.20 |
| September 2002 | €8.46 | €14 |
| August 2002 | €10.42 | €17.25 |
| July 2002 | €11.30 | €18.70 |
| June 2002 | €11.63 | €19.25 |
| May 2002 | €18.40 | €30.45 |
| April 2002 | €19.40 | €32.10 |
| March 2002 | €21.21 | €35.10 |
| February 2002 | €20.42 | €33.80 |
| January 2002 | €24.50 | €40.55 |
| December 2001 | €22.17 | €36.70 |
| November 2001 | €21.75 | €36 |
| October 2001 | €16.19 | €26.80 |
| September 2001 | €13.66 | €22.60 |
| August 2001 | €18.55 | €30.70 |
| July 2001 | €20.72 | €34.30 |
| June 2001 | €21.75 | €36 |
| May 2001 | €19.33 | €32 |
| April 2001 | €21.33 | €35.30 |
| March 2001 | €17.94 | €29.70 |
| February 2001 | €18.91 | €31.30 |
| January 2001 | €24.65 | €40.80 |
| December 2000 | €19.97 | €33.05 |
| November 2000 | €26.58 | €44 |
| October 2000 | €33.11 | €54.80 |
| September 2000 | €28.76 | €47.60 |
| August 2000 | €51.05 | €84.50 |
| July 2000 | €43.68 | €72.30 |
| June 2000 | €83.38 | €138 |
| May 2000 | €82.17 | €136 |
| April 2000 | €84.89 | €140.50 |
| March 2000 | €83.38 | €138 |
| February 2000 | €71.42 | €118.20 |
| January 2000 | €58.91 | €97.50 |
| December 1999 | €49.85 | €82.50 |
| November 1999 | €47.01 | €77.80 |
| October 1999 | €44.41 | €73.50 |
| September 1999 | €42.29 | €70 |
| August 1999 | €47.25 | €78.20 |
| July 1999 | €39.70 | €65.70 |
| June 1999 | €34.44 | €57 |
| May 1999 | €31.36 | €51.90 |
| April 1999 | €35.28 | €58.40 |
| March 1999 | €68.88 | €114 |
| February 1999 | €67.37 | €111.50 |
| January 1999 | €73.11 | €121 |
| December 1998 | €120.23 | €199 |
| November 1998 | €114.49 | €189.50 |
| October 1998 | €90.33 | €149.50 |
| September 1998 | €88.09 | €145.80 |
| August 1998 | €79.15 | €131 |
| July 1998 | €93.04 | €154 |
| June 1998 | €82.17 | €136 |
| May 1998 | €78.54 | €130 |
| April 1998 | €86.70 | €143.50 |
| March 1998 | €86.40 | €143 |
| February 1998 | €101.50 | €168 |
| January 1998 | €90.33 | €149.50 |
| December 1997 | €77.82 | €128.80 |
| November 1997 | €82.11 | €135.90 |
| October 1997 | €80.66 | €133.50 |
| September 1997 | €101.93 | €168.70 |
| August 1997 | €98.54 | €163.10 |
| July 1997 | €99.09 | €164 |
| June 1997 | €150.44 | €249 |
| May 1997 | €168.57 | €279 |
| April 1997 | €155.88 | €258 |
| March 1997 | €143.80 | €238 |
| February 1997 | €142.89 | €236.50 |
| January 1997 | €158.90 | €263 |
| December 1996 | €128.21 | €212.20 |
| November 1996 | €117.70 | €194.80 |
| October 1996 | €97.28 | €161 |
| September 1996 | €89.15 | €147.55 |
| August 1996 | €72.50 | €120 |
| July 1996 | €65.86 | €109 |
| June 1996 | €67.70 | €112.05 |
| May 1996 | €66.58 | €110.20 |
| April 1996 | €62.47 | €103.40 |
INL.F
Price: €29.21
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 125.95%
Payout Ratio Range:
Dividend Per Share: 0.47 EUR
Earnings Per Share: 0.90 EUR
P/E Ratio: 106.97
Exchange: FRA
Sector: Technology
Industry: Semiconductors
Market Capitalization: 120.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: -12.09%
DGR5: 10.96%
DGR10: 8.91%