Hanover - Delayed Quote EUR

STMicroelectronics NV (SGM.HA)

Compare
26.00 +0.47 (+1.84%)
At close: 5:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 25.83 26.00 25.83 26.00 26.00 20
Oct 22, 2024 25.29 25.52 25.29 25.52 25.52 -
Oct 21, 2024 25.80 25.80 25.10 25.10 25.10 -
Oct 18, 2024 25.28 25.70 25.28 25.70 25.70 -
Oct 17, 2024 25.45 25.45 25.44 25.44 25.44 -
Oct 16, 2024 24.67 25.12 24.67 25.12 25.12 -
Oct 15, 2024 26.00 26.00 25.13 25.13 25.13 -
Oct 14, 2024 25.53 25.79 25.53 25.79 25.79 -
Oct 11, 2024 25.56 25.56 25.53 25.53 25.53 -
Oct 10, 2024 25.57 25.57 25.56 25.56 25.56 -
Oct 9, 2024 25.48 25.75 25.48 25.75 25.75 -
Oct 8, 2024 25.43 25.43 25.30 25.30 25.30 -
Oct 7, 2024 25.75 25.75 25.74 25.74 25.74 -
Oct 4, 2024 25.50 25.80 25.50 25.80 25.80 -
Oct 3, 2024 25.96 25.96 25.63 25.63 25.63 -
Oct 2, 2024 26.13 26.16 26.13 26.16 26.16 -
Oct 1, 2024 26.67 26.67 25.87 25.87 25.87 -
Sep 30, 2024 27.20 27.20 27.20 27.20 27.20 -
Sep 27, 2024 26.22 27.38 26.22 27.38 27.38 -
Sep 26, 2024 25.75 25.90 25.75 25.90 25.90 -
Sep 25, 2024 25.33 25.33 25.19 25.19 25.19 -
Sep 24, 2024 25.09 25.33 25.09 25.33 25.33 -
Sep 23, 2024 0.09 Dividend
Sep 23, 2024 25.15 25.15 24.80 24.80 24.80 -
Sep 20, 2024 25.87 25.87 24.80 24.80 24.71 -
Sep 19, 2024 25.43 26.08 25.43 26.08 25.99 -
Sep 18, 2024 25.37 25.37 25.23 25.23 25.13 -
Sep 17, 2024 25.06 25.59 25.06 25.59 25.50 -
Sep 16, 2024 25.91 25.91 24.93 24.93 24.84 -
Sep 13, 2024 25.18 25.80 25.18 25.80 25.70 -
Sep 12, 2024 25.88 25.88 25.28 25.28 25.19 -
Sep 11, 2024 25.40 25.40 25.17 25.17 25.07 -
Sep 10, 2024 26.13 26.13 25.14 25.14 25.05 -
Sep 9, 2024 25.72 26.03 25.72 26.03 25.94 -
Sep 6, 2024 26.57 26.57 25.80 25.80 25.70 -
Sep 5, 2024 26.93 26.93 26.68 26.68 26.58 -
Sep 4, 2024 26.74 26.98 26.74 26.98 26.88 -
Sep 3, 2024 28.61 28.61 27.38 27.38 27.28 -
Sep 2, 2024 28.88 28.88 28.68 28.68 28.58 -
Aug 30, 2024 28.11 28.69 28.11 28.69 28.59 -
Aug 29, 2024 27.89 28.55 27.89 28.55 28.45 -
Aug 28, 2024 28.08 28.08 28.08 28.08 27.98 -
Aug 27, 2024 27.87 28.05 27.87 28.05 27.95 -
Aug 26, 2024 28.24 28.24 27.91 27.91 27.80 -
Aug 23, 2024 27.67 28.17 27.67 28.17 28.07 -
Aug 22, 2024 28.31 28.31 27.98 27.98 27.88 -
Aug 21, 2024 27.76 27.76 27.76 27.76 27.66 -
Aug 20, 2024 28.10 28.10 28.10 28.10 28.00 -
Aug 19, 2024 27.70 27.70 27.70 27.70 27.60 -
Aug 16, 2024 27.79 27.79 27.79 27.79 27.69 -
Aug 15, 2024 26.92 26.92 26.92 26.92 26.82 -
Aug 14, 2024 27.19 27.19 27.19 27.19 27.10 -
Aug 13, 2024 26.86 26.86 26.86 26.86 26.77 -
Aug 12, 2024 27.00 27.00 27.00 27.00 26.91 -
Aug 9, 2024 26.92 26.92 26.92 26.92 26.83 -
Aug 8, 2024 26.10 26.10 26.10 26.10 26.01 -
Aug 7, 2024 26.85 26.85 26.85 26.85 26.76 -
Aug 6, 2024 27.44 27.44 27.44 27.44 27.34 -
Aug 5, 2024 26.17 26.17 26.17 26.17 26.07 -
Aug 2, 2024 28.90 28.90 28.90 28.90 28.79 -
Aug 1, 2024 31.24 31.24 31.24 31.24 31.13 -
Jul 31, 2024 30.67 30.67 30.67 30.67 30.55 -
Jul 30, 2024 31.29 31.29 31.29 31.29 31.18 -
Jul 29, 2024 31.19 31.19 31.19 31.19 31.08 -
Jul 26, 2024 31.04 31.04 31.04 31.04 30.93 -
Jul 25, 2024 34.65 34.65 32.15 32.15 32.03 20
Jul 24, 2024 36.94 36.94 36.94 36.94 36.81 -
Jul 23, 2024 38.24 38.24 38.24 38.24 38.10 -
Jul 22, 2024 36.90 36.90 36.90 36.90 36.76 -
Jul 19, 2024 38.10 38.10 38.10 38.10 37.96 -
Jul 18, 2024 37.98 37.98 37.98 37.98 37.84 -
Jul 17, 2024 38.42 38.42 38.42 38.42 38.29 -
Jul 16, 2024 38.65 38.65 38.65 38.65 38.51 -
Jul 15, 2024 38.94 38.94 38.94 38.94 38.80 -
Jul 12, 2024 38.56 38.56 38.56 38.56 38.43 -
Jul 11, 2024 38.35 38.35 38.35 38.35 38.21 -
Jul 10, 2024 37.97 37.97 37.97 37.97 37.83 -
Jul 9, 2024 38.80 38.80 38.80 38.80 38.66 -
Jul 8, 2024 38.47 38.47 38.47 38.47 38.34 -
Jul 5, 2024 37.84 37.84 37.84 37.84 37.70 -
Jul 4, 2024 37.87 37.87 37.87 37.87 37.73 -
Jul 3, 2024 37.38 37.38 37.38 37.38 37.25 -
Jul 2, 2024 36.29 36.29 36.29 36.29 36.16 -
Jul 1, 2024 37.08 37.08 37.08 37.08 36.95 -
Jun 28, 2024 36.08 36.08 36.08 36.08 35.94 -
Jun 27, 2024 36.50 36.50 36.50 36.50 36.37 -
Jun 26, 2024 37.44 37.44 37.44 37.44 37.31 -
Jun 25, 2024 37.48 37.48 37.48 37.48 37.34 -
Jun 24, 2024 0.09 Dividend
Jun 24, 2024 37.76 37.76 37.76 37.76 37.63 -
Jun 21, 2024 37.60 37.60 37.60 37.60 37.37 -
Jun 20, 2024 37.96 37.96 37.96 37.96 37.73 -
Jun 19, 2024 39.84 39.84 39.84 39.84 39.60 -
Jun 18, 2024 39.65 39.65 39.65 39.65 39.41 -
Jun 17, 2024 39.15 39.15 39.15 39.15 38.91 -
Jun 14, 2024 41.13 41.13 41.13 41.13 40.88 -
Jun 13, 2024 41.44 41.44 41.44 41.44 41.20 -
Jun 12, 2024 40.56 40.56 40.56 40.56 40.31 -
Jun 11, 2024 40.97 40.97 40.97 40.97 40.72 -
Jun 10, 2024 40.96 40.96 40.96 40.96 40.71 -
Jun 7, 2024 41.12 41.12 41.12 41.12 40.87 -
Jun 6, 2024 40.38 40.38 40.38 40.38 40.14 -
Jun 5, 2024 39.33 39.33 39.33 39.33 39.10 -
Jun 4, 2024 38.32 38.32 38.32 38.32 38.09 -
Jun 3, 2024 38.63 38.63 38.63 38.63 38.40 -
May 31, 2024 37.53 37.53 37.53 37.53 37.31 -
May 30, 2024 37.24 37.24 37.24 37.24 37.02 -
May 29, 2024 38.28 38.28 38.28 38.28 38.04 -
May 28, 2024 38.13 38.13 38.13 38.13 37.91 -
May 27, 2024 38.51 38.51 38.51 38.51 38.28 -
May 24, 2024 38.65 38.65 38.65 38.65 38.41 -
May 23, 2024 39.26 39.26 39.26 39.26 39.02 -
May 22, 2024 37.72 37.72 37.72 37.72 37.49 -
May 21, 2024 38.44 38.44 38.44 38.44 38.21 -
May 20, 2024 38.07 38.07 38.07 38.07 37.84 -
May 17, 2024 38.60 38.60 38.60 38.60 38.37 -
May 16, 2024 39.09 39.09 39.09 39.09 38.85 -
May 15, 2024 38.42 38.42 38.42 38.42 38.18 -
May 14, 2024 37.37 37.37 37.37 37.37 37.14 -
May 13, 2024 37.58 37.58 37.58 37.58 37.35 -
May 10, 2024 37.35 37.35 37.35 37.35 37.12 -
May 9, 2024 37.22 37.22 37.22 37.22 37.00 -
May 8, 2024 37.98 37.98 37.98 37.98 37.75 -
May 7, 2024 37.09 37.09 37.09 37.09 36.87 -
May 6, 2024 36.96 36.96 36.96 36.96 36.74 -
May 3, 2024 36.31 36.31 36.31 36.31 36.09 -
May 2, 2024 36.17 36.17 36.17 36.17 35.95 -
Apr 30, 2024 38.22 38.22 38.22 38.22 37.99 -
Apr 29, 2024 38.68 38.68 38.68 38.68 38.45 -
Apr 26, 2024 39.77 39.77 39.77 39.77 39.53 -
Apr 25, 2024 37.33 37.33 37.33 37.33 37.11 -
Apr 24, 2024 38.20 38.20 38.20 38.20 37.97 -
Apr 23, 2024 36.74 36.74 36.74 36.74 36.52 -
Apr 22, 2024 36.72 36.72 36.72 36.72 36.50 -
Apr 19, 2024 37.33 37.33 37.33 37.33 37.11 -
Apr 18, 2024 37.79 37.79 37.79 37.79 37.56 -
Apr 17, 2024 36.92 36.92 36.92 36.92 36.70 -
Apr 16, 2024 38.56 38.56 38.56 38.56 38.33 -
Apr 15, 2024 38.76 38.76 38.76 38.76 38.53 -
Apr 12, 2024 39.48 39.48 39.48 39.48 39.24 -
Apr 11, 2024 39.42 39.42 39.42 39.42 39.18 -
Apr 10, 2024 39.98 39.98 39.98 39.98 39.74 -
Apr 9, 2024 38.76 38.76 38.76 38.76 38.52 -
Apr 8, 2024 38.28 38.28 38.28 38.28 38.05 -
Apr 5, 2024 39.16 39.16 39.16 39.16 38.92 -
Apr 4, 2024 39.03 39.03 39.03 39.03 38.80 -
Apr 3, 2024 38.69 38.69 38.69 38.69 38.45 -
Apr 2, 2024 39.65 39.65 39.65 39.65 39.42 -
Mar 28, 2024 40.17 40.17 40.17 40.17 39.92 -
Mar 27, 2024 39.74 39.74 39.74 39.74 39.51 -
Mar 26, 2024 39.63 39.63 39.63 39.63 39.39 -
Mar 25, 2024 39.69 39.69 39.69 39.69 39.45 -
Mar 22, 2024 40.00 40.00 40.00 40.00 39.76 -
Mar 21, 2024 40.64 40.64 40.64 40.64 40.40 -
Mar 20, 2024 39.91 39.91 39.91 39.91 39.67 -
Mar 19, 2024 40.92 40.92 40.92 40.92 40.67 -
Mar 18, 2024 0.06 Dividend
Mar 18, 2024 41.20 41.20 41.20 41.20 40.95 -
Mar 15, 2024 42.60 42.60 42.60 42.60 42.28 -
Mar 14, 2024 43.48 43.48 43.48 43.48 43.16 -
Mar 13, 2024 44.32 44.32 44.32 44.32 43.99 -
Mar 12, 2024 43.71 43.71 43.71 43.71 43.38 -
Mar 11, 2024 42.97 42.97 42.97 42.97 42.65 -
Mar 8, 2024 44.11 44.11 44.11 44.11 43.78 -
Mar 7, 2024 42.69 42.69 42.69 42.69 42.38 -
Mar 6, 2024 42.20 42.20 42.20 42.20 41.89 -
Mar 5, 2024 42.66 42.66 42.66 42.66 42.34 -
Mar 4, 2024 43.08 43.08 43.08 43.08 42.77 -
Mar 1, 2024 42.03 42.03 42.03 42.03 41.71 -
Feb 29, 2024 41.49 41.49 41.49 41.49 41.18 -
Feb 28, 2024 42.50 42.50 42.50 42.50 42.18 -
Feb 27, 2024 41.07 41.07 41.07 41.07 40.77 -
Feb 26, 2024 41.24 41.24 41.24 41.24 40.94 -
Feb 23, 2024 42.01 42.01 42.01 42.01 41.69 -
Feb 22, 2024 41.42 41.42 41.42 41.42 41.11 -
Feb 21, 2024 41.15 41.15 41.15 41.15 40.84 -
Feb 20, 2024 41.56 41.56 41.56 41.56 41.25 -
Feb 19, 2024 41.96 41.96 41.96 41.96 41.64 -
Feb 16, 2024 42.76 42.76 42.76 42.76 42.44 -
Feb 15, 2024 41.68 41.68 41.68 41.68 41.37 -
Feb 14, 2024 41.50 41.50 41.50 41.50 41.19 -
Feb 13, 2024 42.58 42.58 42.58 42.58 42.26 -
Feb 12, 2024 42.62 42.62 42.62 42.62 42.30 -
Feb 9, 2024 41.66 41.66 41.66 41.66 41.35 -
Feb 8, 2024 40.61 40.61 40.61 40.61 40.31 -
Feb 7, 2024 40.70 40.70 40.70 40.70 40.40 -
Feb 6, 2024 39.60 39.60 39.60 39.60 39.31 -
Feb 5, 2024 40.28 40.28 40.28 40.28 39.98 -
Feb 2, 2024 40.62 40.62 40.62 40.62 40.31 -
Feb 1, 2024 40.56 40.56 40.56 40.56 40.26 -
Jan 31, 2024 40.79 40.79 40.79 40.79 40.49 -
Jan 30, 2024 41.08 41.08 41.08 41.08 40.78 -
Jan 29, 2024 41.00 41.00 41.00 41.00 40.70 -
Jan 26, 2024 41.76 41.76 41.76 41.76 41.45 -
Jan 25, 2024 40.00 40.00 40.00 40.00 39.70 -
Jan 24, 2024 41.80 41.80 41.80 41.80 41.49 -
Jan 23, 2024 41.51 41.51 41.51 41.51 41.20 -
Jan 22, 2024 41.33 41.33 41.33 41.33 41.02 -
Jan 19, 2024 40.42 40.42 40.42 40.42 40.13 -
Jan 18, 2024 39.05 39.05 39.05 39.05 38.76 -
Jan 17, 2024 39.56 39.56 39.56 39.56 39.27 -
Jan 16, 2024 39.32 39.32 39.32 39.32 39.03 -
Jan 15, 2024 40.38 40.38 40.38 40.38 40.09 -
Jan 12, 2024 40.38 40.38 40.38 40.38 40.09 -
Jan 11, 2024 40.45 40.45 40.45 40.45 40.15 -
Jan 10, 2024 40.56 40.56 40.56 40.56 40.25 -
Jan 9, 2024 41.44 41.44 41.44 41.44 41.13 -
Jan 8, 2024 40.61 40.61 40.61 40.61 40.31 -
Jan 5, 2024 40.88 40.88 40.88 40.88 40.58 -
Jan 4, 2024 42.97 42.97 42.97 42.97 42.65 -
Jan 3, 2024 44.10 44.10 44.10 44.10 43.77 -
Jan 2, 2024 45.08 45.08 45.08 45.08 44.75 -
Dec 29, 2023 45.35 45.44 45.35 45.44 45.10 -
Dec 28, 2023 45.74 45.74 45.74 45.74 45.40 -
Dec 27, 2023 45.35 45.35 45.35 45.35 45.02 -
Dec 22, 2023 45.37 45.37 45.37 45.37 45.03 -
Dec 21, 2023 44.45 44.45 44.45 44.45 44.12 -
Dec 20, 2023 45.69 45.69 45.69 45.69 45.36 -
Dec 19, 2023 45.28 45.28 45.28 45.28 44.94 -
Dec 18, 2023 45.90 45.90 45.90 45.90 45.55 -
Dec 15, 2023 46.00 46.00 46.00 46.00 45.66 -
Dec 14, 2023 44.86 44.86 44.86 44.86 44.53 -
Dec 13, 2023 44.28 44.28 44.28 44.28 43.95 -
Dec 12, 2023 44.78 44.78 44.78 44.78 44.45 -
Dec 11, 2023 0.06 Dividend
Dec 11, 2023 44.23 44.23 44.23 44.23 43.90 -
Dec 8, 2023 43.69 43.69 43.69 43.69 43.31 -
Dec 7, 2023 43.67 43.67 43.67 43.67 43.29 -
Dec 6, 2023 43.90 43.90 43.90 43.90 43.51 -
Dec 5, 2023 43.46 43.46 43.46 43.46 43.08 -
Dec 4, 2023 43.58 43.58 43.58 43.58 43.19 -
Dec 1, 2023 43.55 43.55 43.55 43.55 43.17 -
Nov 30, 2023 44.18 44.18 44.18 44.18 43.79 -
Nov 29, 2023 41.65 41.65 41.65 41.65 41.28 -
Nov 28, 2023 41.47 41.47 41.47 41.47 41.11 -
Nov 27, 2023 41.44 41.44 41.44 41.44 41.08 -
Nov 24, 2023 41.44 41.44 41.44 41.44 41.08 -
Nov 23, 2023 41.49 41.49 41.49 41.49 41.13 -
Nov 22, 2023 41.26 41.26 41.26 41.26 40.90 -
Nov 21, 2023 42.05 42.05 42.05 42.05 41.68 -
Nov 20, 2023 41.74 41.74 41.74 41.74 41.37 -
Nov 17, 2023 41.74 41.74 41.74 41.74 41.38 -
Nov 16, 2023 41.90 41.90 41.90 41.90 41.54 -
Nov 15, 2023 40.18 40.18 40.18 40.18 39.83 -
Nov 14, 2023 38.53 38.53 38.53 38.53 38.20 -
Nov 13, 2023 38.48 38.48 38.48 38.48 38.14 -
Nov 10, 2023 37.73 37.73 37.73 37.73 37.40 -
Nov 9, 2023 38.17 38.17 38.17 38.17 37.83 -
Nov 8, 2023 38.03 38.03 38.03 38.03 37.70 -
Nov 7, 2023 37.96 37.96 37.96 37.96 37.63 -
Nov 6, 2023 38.49 38.49 38.49 38.49 38.15 -
Nov 3, 2023 37.58 37.58 37.58 37.58 37.26 -
Nov 2, 2023 36.65 36.65 36.65 36.65 36.33 -
Nov 1, 2023 36.70 36.70 36.70 36.70 36.38 -
Oct 31, 2023 35.36 35.36 35.36 35.36 35.05 -
Oct 30, 2023 37.40 37.40 37.40 37.40 37.08 -
Oct 27, 2023 38.56 38.56 38.56 38.56 38.23 -
Oct 26, 2023 36.10 36.10 36.10 36.10 35.78 -
Oct 25, 2023 36.96 36.96 36.96 36.96 36.64 -
Oct 24, 2023 37.35 37.35 37.35 37.35 37.02 -
Oct 23, 2023 37.60 37.60 37.60 37.60 37.27 -

Related Tickers