Milan - Delayed Quote EUR
Stellantis N.V. (STLAM.MI)
At close: 5:39 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 12.83 | 12.87 | 12.49 | 12.70 | 12.70 | 11,344,276 |
Oct 25, 2024 | 12.60 | 12.72 | 12.34 | 12.67 | 12.67 | 13,783,319 |
Oct 24, 2024 | 12.43 | 12.93 | 12.41 | 12.56 | 12.56 | 21,852,099 |
Oct 23, 2024 | 12.10 | 12.52 | 12.07 | 12.38 | 12.38 | 24,010,337 |
Oct 22, 2024 | 11.89 | 12.04 | 11.86 | 12.02 | 12.02 | 10,820,476 |
Oct 21, 2024 | 12.19 | 12.30 | 11.91 | 11.93 | 11.93 | 12,095,973 |
Oct 18, 2024 | 11.96 | 12.31 | 11.96 | 12.18 | 12.18 | 17,604,125 |
Oct 17, 2024 | 12.04 | 12.13 | 11.91 | 11.96 | 11.96 | 10,475,085 |
Oct 16, 2024 | 11.76 | 12.05 | 11.72 | 12.01 | 12.01 | 11,870,352 |
Oct 15, 2024 | 12.22 | 12.22 | 11.83 | 12.00 | 12.00 | 13,214,497 |
Oct 14, 2024 | 11.94 | 12.10 | 11.79 | 12.04 | 12.04 | 12,352,480 |
Oct 11, 2024 | 12.21 | 12.21 | 11.60 | 11.86 | 11.86 | 23,993,413 |
Oct 10, 2024 | 12.22 | 12.22 | 12.04 | 12.19 | 12.19 | 10,329,550 |
Oct 9, 2024 | 12.04 | 12.25 | 11.89 | 12.22 | 12.22 | 10,977,878 |
Oct 8, 2024 | 12.07 | 12.24 | 11.96 | 11.99 | 11.99 | 11,012,165 |
Oct 7, 2024 | 12.20 | 12.23 | 11.94 | 12.21 | 12.21 | 10,892,059 |
Oct 4, 2024 | 11.84 | 12.28 | 11.81 | 12.12 | 12.12 | 18,096,301 |
Oct 3, 2024 | 12.31 | 12.31 | 11.76 | 11.91 | 11.91 | 24,297,537 |
Oct 2, 2024 | 12.40 | 12.65 | 12.36 | 12.41 | 12.41 | 15,059,122 |
Oct 1, 2024 | 12.53 | 12.63 | 12.36 | 12.43 | 12.43 | 25,726,553 |
Sep 30, 2024 | 13.60 | 13.72 | 12.33 | 12.41 | 12.41 | 76,152,756 |
Sep 27, 2024 | 14.00 | 14.59 | 14.00 | 14.55 | 14.55 | 16,492,007 |
Sep 26, 2024 | 13.86 | 14.08 | 13.85 | 13.99 | 13.99 | 12,591,218 |
Sep 25, 2024 | 13.88 | 13.97 | 13.68 | 13.78 | 13.78 | 10,894,411 |
Sep 24, 2024 | 14.06 | 14.14 | 13.84 | 13.99 | 13.99 | 14,547,713 |
Sep 23, 2024 | 13.50 | 13.78 | 13.45 | 13.78 | 13.78 | 13,169,788 |
Sep 20, 2024 | 13.68 | 13.72 | 13.46 | 13.47 | 13.47 | 24,140,661 |
Sep 19, 2024 | 13.87 | 14.26 | 13.85 | 13.95 | 13.95 | 16,095,526 |
Sep 18, 2024 | 13.60 | 13.77 | 13.58 | 13.66 | 13.66 | 10,216,884 |
Sep 17, 2024 | 13.59 | 13.78 | 13.52 | 13.64 | 13.64 | 10,801,906 |
Sep 16, 2024 | 13.54 | 13.74 | 13.49 | 13.59 | 13.59 | 8,537,527 |
Sep 13, 2024 | 13.46 | 13.74 | 13.41 | 13.61 | 13.61 | 11,864,908 |
Sep 12, 2024 | 13.86 | 13.87 | 13.38 | 13.51 | 13.51 | 15,952,740 |
Sep 11, 2024 | 13.68 | 13.93 | 13.50 | 13.62 | 13.62 | 12,948,548 |
Sep 10, 2024 | 14.01 | 14.16 | 13.36 | 13.68 | 13.68 | 21,696,026 |
Sep 9, 2024 | 14.10 | 14.18 | 13.98 | 14.06 | 14.06 | 8,511,955 |
Sep 6, 2024 | 14.23 | 14.44 | 14.03 | 14.06 | 14.06 | 10,699,153 |
Sep 5, 2024 | 14.45 | 14.67 | 14.29 | 14.29 | 14.29 | 10,481,610 |
Sep 4, 2024 | 14.25 | 14.55 | 14.21 | 14.53 | 14.53 | 10,788,030 |
Sep 3, 2024 | 15.02 | 15.11 | 14.47 | 14.61 | 14.61 | 12,394,447 |
Sep 2, 2024 | 15.08 | 15.11 | 14.74 | 15.02 | 15.02 | 9,399,269 |
Aug 30, 2024 | 15.17 | 15.27 | 15.01 | 15.14 | 15.14 | 17,403,639 |
Aug 29, 2024 | 15.01 | 15.16 | 14.94 | 15.15 | 15.15 | 6,666,163 |
Aug 28, 2024 | 15.06 | 15.10 | 14.94 | 14.99 | 14.99 | 8,273,657 |
Aug 27, 2024 | 14.95 | 15.29 | 14.94 | 15.02 | 15.02 | 9,264,016 |
Aug 26, 2024 | 14.99 | 15.05 | 14.91 | 14.93 | 14.93 | 5,406,405 |
Aug 23, 2024 | 14.82 | 15.04 | 14.81 | 14.97 | 14.97 | 9,052,691 |
Aug 22, 2024 | 14.89 | 14.95 | 14.72 | 14.74 | 14.74 | 8,052,865 |
Aug 21, 2024 | 14.74 | 14.99 | 14.74 | 14.88 | 14.88 | 8,253,432 |
Aug 20, 2024 | 14.79 | 14.96 | 14.72 | 14.73 | 14.73 | 11,454,452 |
Aug 19, 2024 | 14.40 | 14.80 | 14.40 | 14.73 | 14.73 | 10,605,882 |
Aug 16, 2024 | 14.47 | 14.63 | 14.31 | 14.37 | 14.37 | 12,131,369 |
Aug 14, 2024 | 14.07 | 14.25 | 13.98 | 14.10 | 14.10 | 9,544,337 |
Aug 13, 2024 | 13.95 | 13.99 | 13.69 | 13.88 | 13.88 | 12,485,369 |
Aug 12, 2024 | 14.11 | 14.17 | 13.97 | 13.98 | 13.98 | 8,981,450 |
Aug 9, 2024 | 14.30 | 14.40 | 13.98 | 14.06 | 14.06 | 8,319,337 |
Aug 8, 2024 | 14.10 | 14.25 | 13.98 | 14.24 | 14.24 | 11,812,807 |
Aug 7, 2024 | 14.21 | 14.49 | 14.03 | 14.24 | 14.24 | 13,932,422 |
Aug 6, 2024 | 14.52 | 14.55 | 14.00 | 14.17 | 14.17 | 13,162,664 |
Aug 5, 2024 | 14.17 | 14.47 | 14.08 | 14.30 | 14.30 | 15,259,641 |
Aug 2, 2024 | 14.93 | 14.95 | 14.33 | 14.68 | 14.68 | 17,239,386 |
Aug 1, 2024 | 15.32 | 15.50 | 15.14 | 15.19 | 15.19 | 11,177,101 |
Jul 31, 2024 | 15.44 | 15.68 | 15.28 | 15.40 | 15.40 | 11,684,362 |
Jul 30, 2024 | 15.56 | 15.94 | 15.42 | 15.49 | 15.49 | 12,209,407 |
Jul 29, 2024 | 16.24 | 16.28 | 15.46 | 15.63 | 15.63 | 20,258,647 |
Jul 26, 2024 | 16.62 | 16.64 | 16.04 | 16.17 | 16.17 | 16,472,184 |
Jul 25, 2024 | 16.66 | 17.09 | 15.96 | 16.67 | 16.67 | 27,893,601 |
Jul 24, 2024 | 18.20 | 18.33 | 18.09 | 18.26 | 18.26 | 9,472,522 |
Jul 23, 2024 | 18.89 | 19.17 | 18.26 | 18.38 | 18.38 | 9,424,527 |
Jul 22, 2024 | 18.65 | 18.89 | 18.65 | 18.81 | 18.81 | 6,438,554 |
Jul 19, 2024 | 18.78 | 18.87 | 18.46 | 18.58 | 18.58 | 11,001,404 |
Jul 18, 2024 | 18.78 | 19.29 | 18.65 | 19.01 | 19.01 | 10,311,610 |
Jul 17, 2024 | 18.44 | 18.69 | 18.28 | 18.66 | 18.66 | 6,830,492 |
Jul 16, 2024 | 18.49 | 18.56 | 18.31 | 18.49 | 18.49 | 6,687,127 |
Jul 15, 2024 | 18.63 | 18.69 | 18.51 | 18.66 | 18.66 | 4,700,960 |
Jul 12, 2024 | 18.62 | 18.73 | 18.52 | 18.64 | 18.64 | 6,276,745 |
Jul 11, 2024 | 18.54 | 18.62 | 18.36 | 18.56 | 18.56 | 5,976,344 |
Jul 10, 2024 | 18.10 | 18.48 | 17.98 | 18.48 | 18.48 | 7,838,408 |
Jul 9, 2024 | 17.94 | 18.21 | 17.80 | 18.07 | 18.07 | 7,066,116 |
Jul 8, 2024 | 18.00 | 18.29 | 17.87 | 18.02 | 18.02 | 6,751,389 |
Jul 5, 2024 | 18.35 | 18.49 | 18.02 | 18.11 | 18.11 | 6,570,531 |
Jul 4, 2024 | 18.41 | 18.41 | 18.11 | 18.30 | 18.30 | 5,473,232 |
Jul 3, 2024 | 18.21 | 18.42 | 18.07 | 18.32 | 18.32 | 10,352,354 |
Jul 2, 2024 | 18.48 | 18.49 | 17.90 | 18.21 | 18.21 | 10,526,848 |
Jul 1, 2024 | 18.86 | 19.02 | 18.57 | 18.63 | 18.63 | 7,179,008 |
Jun 28, 2024 | 18.62 | 18.64 | 18.21 | 18.47 | 18.47 | 12,109,294 |
Jun 27, 2024 | 19.17 | 19.22 | 18.47 | 18.54 | 18.54 | 12,919,774 |
Jun 26, 2024 | 19.27 | 19.43 | 19.13 | 19.34 | 19.34 | 10,363,221 |
Jun 25, 2024 | 19.31 | 19.54 | 19.24 | 19.37 | 19.37 | 9,466,645 |
Jun 24, 2024 | 19.10 | 19.51 | 19.08 | 19.39 | 19.39 | 7,772,719 |
Jun 21, 2024 | 18.96 | 19.31 | 18.89 | 19.03 | 19.03 | 26,619,037 |
Jun 20, 2024 | 18.95 | 19.24 | 18.94 | 19.07 | 19.07 | 12,095,138 |
Jun 19, 2024 | 19.02 | 19.22 | 18.94 | 18.98 | 18.98 | 8,975,549 |
Jun 18, 2024 | 19.21 | 19.25 | 18.95 | 19.03 | 19.03 | 10,027,156 |
Jun 17, 2024 | 18.97 | 19.21 | 18.82 | 18.98 | 18.98 | 10,226,842 |
Jun 14, 2024 | 19.58 | 19.72 | 18.56 | 18.82 | 18.82 | 19,993,667 |
Jun 13, 2024 | 20.20 | 20.20 | 19.54 | 19.66 | 19.66 | 14,714,341 |
Jun 12, 2024 | 20.08 | 20.28 | 19.77 | 20.22 | 20.22 | 8,116,352 |
Jun 11, 2024 | 20.28 | 20.41 | 19.91 | 20.08 | 20.08 | 7,425,820 |
Jun 10, 2024 | 19.81 | 20.25 | 19.69 | 20.25 | 20.25 | 8,603,926 |
Jun 7, 2024 | 20.34 | 20.38 | 19.97 | 20.19 | 20.19 | 8,264,948 |
Jun 6, 2024 | 20.35 | 20.42 | 20.17 | 20.31 | 20.31 | 7,638,276 |
Jun 5, 2024 | 20.02 | 20.40 | 19.97 | 20.18 | 20.18 | 8,736,333 |
Jun 4, 2024 | 20.01 | 20.16 | 19.82 | 19.93 | 19.93 | 9,379,341 |
Jun 3, 2024 | 20.55 | 20.67 | 20.14 | 20.14 | 20.14 | 8,382,788 |
May 31, 2024 | 20.50 | 20.59 | 20.17 | 20.20 | 20.20 | 14,042,598 |
May 30, 2024 | 20.15 | 20.67 | 20.15 | 20.48 | 20.48 | 7,302,774 |
May 29, 2024 | 20.70 | 20.72 | 20.15 | 20.33 | 20.33 | 9,064,648 |
May 28, 2024 | 20.95 | 21.07 | 20.51 | 20.70 | 20.70 | 7,835,643 |
May 27, 2024 | 20.66 | 20.92 | 20.59 | 20.85 | 20.85 | 6,556,174 |
May 24, 2024 | 20.25 | 20.62 | 20.20 | 20.55 | 20.55 | 6,501,788 |
May 23, 2024 | 20.50 | 20.78 | 20.33 | 20.36 | 20.36 | 8,797,884 |
May 22, 2024 | 20.32 | 20.47 | 20.05 | 20.40 | 20.40 | 7,883,599 |
May 21, 2024 | 20.55 | 20.56 | 20.36 | 20.43 | 20.43 | 8,584,429 |
May 20, 2024 | 20.85 | 20.91 | 20.64 | 20.67 | 20.67 | 6,315,054 |
May 17, 2024 | 21.07 | 21.10 | 20.73 | 20.79 | 20.79 | 10,343,298 |
May 16, 2024 | 21.25 | 21.31 | 20.91 | 21.17 | 21.17 | 7,724,937 |
May 15, 2024 | 21.53 | 21.56 | 21.22 | 21.38 | 21.38 | 7,642,030 |
May 14, 2024 | 21.15 | 21.57 | 21.04 | 21.47 | 21.47 | 12,997,362 |
May 13, 2024 | 20.40 | 21.12 | 20.33 | 21.03 | 21.03 | 13,203,091 |
May 10, 2024 | 20.21 | 20.43 | 20.08 | 20.28 | 20.28 | 7,140,469 |
May 9, 2024 | 19.92 | 20.31 | 19.90 | 20.23 | 20.23 | 7,991,078 |
May 8, 2024 | 20.22 | 20.22 | 19.65 | 19.80 | 19.80 | 17,242,995 |
May 7, 2024 | 20.34 | 20.39 | 20.13 | 20.20 | 20.20 | 8,726,182 |
May 6, 2024 | 20.44 | 20.44 | 20.08 | 20.23 | 20.23 | 7,443,108 |
May 3, 2024 | 20.20 | 20.46 | 19.99 | 20.33 | 20.33 | 14,105,198 |
May 2, 2024 | 20.85 | 20.88 | 19.90 | 19.98 | 19.98 | 28,799,572 |
Apr 30, 2024 | 22.89 | 23.02 | 20.84 | 20.88 | 20.88 | 28,459,495 |
Apr 29, 2024 | 23.28 | 23.33 | 22.92 | 23.23 | 23.23 | 7,255,340 |
Apr 26, 2024 | 23.19 | 23.33 | 23.05 | 23.05 | 23.05 | 11,608,213 |
Apr 25, 2024 | 23.30 | 23.59 | 22.76 | 22.89 | 22.89 | 10,823,572 |
Apr 24, 2024 | 23.49 | 23.58 | 23.22 | 23.27 | 23.27 | 9,249,350 |
Apr 23, 2024 | 23.17 | 23.73 | 23.10 | 23.31 | 23.31 | 12,197,084 |
Apr 22, 2024 | 1.55 Dividend | |||||
Apr 22, 2024 | 23.08 | 23.32 | 22.58 | 23.14 | 23.14 | 11,791,198 |
Apr 19, 2024 | 23.99 | 24.32 | 23.75 | 24.23 | 22.68 | 8,589,822 |
Apr 18, 2024 | 24.36 | 24.36 | 24.08 | 24.35 | 22.79 | 6,855,279 |
Apr 17, 2024 | 24.32 | 24.51 | 24.19 | 24.27 | 22.72 | 5,664,107 |
Apr 16, 2024 | 24.42 | 24.56 | 24.05 | 24.25 | 22.70 | 9,118,960 |
Apr 15, 2024 | 24.67 | 25.44 | 24.64 | 25.00 | 23.40 | 9,469,980 |
Apr 12, 2024 | 25.36 | 25.36 | 24.24 | 24.39 | 22.83 | 9,377,404 |
Apr 11, 2024 | 25.04 | 25.37 | 24.91 | 25.21 | 23.60 | 7,008,730 |
Apr 10, 2024 | 25.34 | 25.55 | 24.92 | 25.23 | 23.62 | 6,806,380 |
Apr 9, 2024 | 24.81 | 25.35 | 24.67 | 25.08 | 23.47 | 7,146,791 |
Apr 8, 2024 | 24.58 | 25.00 | 24.55 | 24.90 | 23.30 | 5,674,371 |
Apr 5, 2024 | 24.50 | 24.72 | 24.34 | 24.60 | 23.03 | 9,693,283 |
Apr 4, 2024 | 25.06 | 25.40 | 24.86 | 25.05 | 23.45 | 7,012,430 |
Apr 3, 2024 | 25.48 | 25.49 | 24.63 | 25.01 | 23.41 | 14,198,715 |
Apr 2, 2024 | 26.30 | 26.41 | 25.42 | 25.48 | 23.85 | 15,323,481 |
Mar 28, 2024 | 26.75 | 26.77 | 26.25 | 26.34 | 24.66 | 7,440,740 |
Mar 27, 2024 | 26.56 | 26.80 | 26.48 | 26.68 | 24.98 | 4,620,908 |
Mar 26, 2024 | 27.19 | 27.35 | 26.35 | 26.58 | 24.88 | 10,367,706 |
Mar 25, 2024 | 26.93 | 27.18 | 26.85 | 27.16 | 25.42 | 6,499,778 |
Mar 22, 2024 | 26.80 | 27.10 | 26.80 | 26.93 | 25.21 | 6,318,450 |
Mar 21, 2024 | 26.99 | 27.19 | 26.89 | 26.92 | 25.19 | 11,374,567 |
Mar 20, 2024 | 26.61 | 26.74 | 26.48 | 26.66 | 24.95 | 6,765,880 |
Mar 19, 2024 | 26.17 | 26.61 | 26.13 | 26.61 | 24.91 | 6,869,381 |
Mar 18, 2024 | 26.18 | 26.50 | 26.13 | 26.15 | 24.48 | 6,669,547 |
Mar 15, 2024 | 25.50 | 26.13 | 25.50 | 26.03 | 24.36 | 16,946,459 |
Mar 14, 2024 | 25.48 | 25.53 | 25.18 | 25.37 | 23.75 | 7,737,145 |
Mar 13, 2024 | 25.81 | 25.97 | 25.41 | 25.43 | 23.81 | 7,650,149 |
Mar 12, 2024 | 25.33 | 25.84 | 25.11 | 25.76 | 24.12 | 10,493,291 |
Mar 11, 2024 | 24.77 | 25.36 | 24.76 | 25.30 | 23.68 | 10,537,917 |
Mar 8, 2024 | 25.14 | 25.25 | 25.06 | 25.10 | 23.50 | 6,583,981 |
Mar 7, 2024 | 24.75 | 25.25 | 24.71 | 25.18 | 23.57 | 9,368,599 |
Mar 6, 2024 | 24.81 | 25.00 | 24.77 | 25.00 | 23.40 | 10,037,443 |
Mar 5, 2024 | 24.48 | 24.77 | 24.34 | 24.73 | 23.15 | 8,072,102 |
Mar 4, 2024 | 24.39 | 24.66 | 24.25 | 24.63 | 23.05 | 6,389,811 |
Mar 1, 2024 | 24.45 | 24.50 | 24.26 | 24.43 | 22.87 | 7,631,742 |
Feb 29, 2024 | 24.35 | 24.37 | 24.13 | 24.14 | 22.59 | 11,063,363 |
Feb 28, 2024 | 24.06 | 24.44 | 23.89 | 24.36 | 22.81 | 9,600,693 |
Feb 27, 2024 | 24.12 | 24.38 | 24.08 | 24.25 | 22.69 | 7,049,915 |
Feb 26, 2024 | 24.65 | 24.72 | 24.07 | 24.31 | 22.75 | 8,443,725 |
Feb 23, 2024 | 24.19 | 24.69 | 24.19 | 24.61 | 23.04 | 9,394,967 |
Feb 22, 2024 | 23.94 | 24.55 | 23.71 | 24.23 | 22.68 | 14,623,406 |
Feb 21, 2024 | 23.55 | 23.67 | 23.41 | 23.54 | 22.03 | 5,523,341 |
Feb 20, 2024 | 23.70 | 23.75 | 23.29 | 23.40 | 21.90 | 7,143,163 |
Feb 19, 2024 | 23.73 | 23.92 | 23.60 | 23.61 | 22.10 | 6,918,154 |
Feb 16, 2024 | 24.30 | 24.47 | 23.75 | 23.77 | 22.25 | 12,409,794 |
Feb 15, 2024 | 22.80 | 23.92 | 22.66 | 23.87 | 22.34 | 26,185,430 |
Feb 14, 2024 | 22.40 | 22.58 | 22.31 | 22.58 | 21.13 | 6,464,782 |
Feb 13, 2024 | 22.70 | 22.81 | 22.36 | 22.39 | 20.96 | 8,037,810 |
Feb 12, 2024 | 22.50 | 22.81 | 22.45 | 22.64 | 21.19 | 9,176,164 |
Feb 9, 2024 | 22.30 | 22.57 | 22.16 | 22.47 | 21.03 | 9,318,870 |
Feb 8, 2024 | 21.90 | 22.32 | 21.83 | 22.14 | 20.72 | 12,290,046 |
Feb 7, 2024 | 21.52 | 22.09 | 21.51 | 21.67 | 20.29 | 12,047,506 |
Feb 6, 2024 | 21.18 | 21.45 | 21.11 | 21.45 | 20.08 | 8,926,137 |
Feb 5, 2024 | 21.34 | 21.44 | 20.83 | 21.08 | 19.73 | 9,651,866 |
Feb 2, 2024 | 20.95 | 21.41 | 20.91 | 21.25 | 19.89 | 11,183,329 |
Feb 1, 2024 | 20.36 | 20.88 | 20.33 | 20.77 | 19.44 | 9,356,392 |
Jan 31, 2024 | 20.26 | 20.56 | 20.19 | 20.50 | 19.18 | 9,144,243 |
Jan 30, 2024 | 19.60 | 20.35 | 19.41 | 20.22 | 18.93 | 13,766,227 |
Jan 29, 2024 | 19.52 | 19.56 | 19.29 | 19.47 | 18.23 | 4,438,527 |
Jan 26, 2024 | 19.40 | 19.61 | 19.32 | 19.52 | 18.28 | 5,641,798 |
Jan 25, 2024 | 19.30 | 19.46 | 19.15 | 19.42 | 18.18 | 7,940,169 |
Jan 24, 2024 | 19.65 | 19.67 | 19.30 | 19.56 | 18.31 | 7,315,196 |
Jan 23, 2024 | 19.73 | 19.80 | 19.24 | 19.57 | 18.31 | 7,828,394 |
Jan 22, 2024 | 19.90 | 20.01 | 19.64 | 19.70 | 18.44 | 5,777,769 |
Jan 19, 2024 | 19.97 | 19.99 | 19.62 | 19.67 | 18.41 | 5,194,364 |
Jan 18, 2024 | 19.63 | 19.95 | 19.49 | 19.84 | 18.57 | 6,361,284 |
Jan 17, 2024 | 19.75 | 19.76 | 19.52 | 19.64 | 18.38 | 8,907,360 |
Jan 16, 2024 | 19.96 | 19.98 | 19.65 | 19.92 | 18.64 | 10,179,530 |
Jan 15, 2024 | 20.17 | 20.31 | 20.11 | 20.14 | 18.85 | 6,731,316 |
Jan 12, 2024 | 20.75 | 20.79 | 20.39 | 20.45 | 19.15 | 6,380,237 |
Jan 11, 2024 | 20.92 | 21.27 | 20.61 | 20.61 | 19.29 | 7,320,207 |
Jan 10, 2024 | 20.51 | 20.84 | 20.50 | 20.78 | 19.45 | 6,468,348 |
Jan 9, 2024 | 20.68 | 20.69 | 20.44 | 20.56 | 19.24 | 4,708,004 |
Jan 8, 2024 | 20.43 | 20.67 | 20.24 | 20.67 | 19.35 | 5,032,487 |
Jan 5, 2024 | 20.33 | 20.66 | 20.20 | 20.51 | 19.20 | 5,771,746 |
Jan 4, 2024 | 20.47 | 20.57 | 20.28 | 20.42 | 19.12 | 6,889,893 |
Jan 3, 2024 | 21.17 | 21.21 | 20.32 | 20.45 | 19.14 | 9,454,107 |
Jan 2, 2024 | 21.27 | 21.50 | 20.89 | 21.17 | 19.82 | 6,555,080 |
Dec 29, 2023 | 21.24 | 21.28 | 21.11 | 21.15 | 19.80 | 3,003,256 |
Dec 28, 2023 | 21.35 | 21.38 | 21.15 | 21.18 | 19.83 | 2,852,288 |
Dec 27, 2023 | 21.36 | 21.36 | 21.16 | 21.23 | 19.87 | 3,307,983 |
Dec 22, 2023 | 21.24 | 21.36 | 21.17 | 21.23 | 19.87 | 3,446,702 |
Dec 21, 2023 | 21.04 | 21.25 | 20.96 | 21.25 | 19.89 | 4,775,381 |
Dec 20, 2023 | 21.35 | 21.40 | 21.07 | 21.24 | 19.88 | 4,630,510 |
Dec 19, 2023 | 21.50 | 21.50 | 20.97 | 21.28 | 19.92 | 7,293,863 |
Dec 18, 2023 | 21.53 | 21.63 | 21.31 | 21.51 | 20.14 | 6,076,076 |
Dec 15, 2023 | 21.42 | 21.90 | 21.42 | 21.55 | 20.17 | 19,511,083 |
Dec 14, 2023 | 21.17 | 21.34 | 21.07 | 21.26 | 19.90 | 11,600,139 |
Dec 13, 2023 | 20.96 | 21.24 | 20.91 | 20.91 | 19.57 | 9,328,850 |
Dec 12, 2023 | 20.99 | 21.23 | 20.96 | 20.97 | 19.63 | 7,923,808 |
Dec 11, 2023 | 21.02 | 21.08 | 20.90 | 21.01 | 19.67 | 6,413,676 |
Dec 8, 2023 | 20.82 | 21.11 | 20.68 | 21.02 | 19.68 | 7,284,531 |
Dec 7, 2023 | 21.00 | 21.19 | 20.78 | 20.92 | 19.58 | 9,131,440 |
Dec 6, 2023 | 20.50 | 21.21 | 20.50 | 21.06 | 19.71 | 17,690,685 |
Dec 5, 2023 | 20.17 | 20.47 | 20.10 | 20.47 | 19.16 | 8,992,854 |
Dec 4, 2023 | 20.10 | 20.34 | 20.03 | 20.31 | 19.01 | 6,866,528 |
Dec 1, 2023 | 19.99 | 20.13 | 19.81 | 20.10 | 18.82 | 8,606,427 |
Nov 30, 2023 | 19.76 | 20.17 | 19.75 | 19.90 | 18.63 | 17,250,168 |
Nov 29, 2023 | 18.77 | 19.82 | 18.74 | 19.71 | 18.45 | 20,868,840 |
Nov 28, 2023 | 18.64 | 18.73 | 18.57 | 18.73 | 17.53 | 5,832,941 |
Nov 27, 2023 | 18.78 | 18.81 | 18.54 | 18.75 | 17.55 | 5,605,580 |
Nov 24, 2023 | 18.69 | 18.84 | 18.53 | 18.80 | 17.60 | 4,672,931 |
Nov 23, 2023 | 18.65 | 18.81 | 18.59 | 18.67 | 17.48 | 3,943,433 |
Nov 22, 2023 | 18.60 | 18.73 | 18.56 | 18.56 | 17.38 | 4,843,671 |
Nov 21, 2023 | 18.80 | 18.91 | 18.51 | 18.56 | 17.37 | 6,250,886 |
Nov 20, 2023 | 18.62 | 18.89 | 18.50 | 18.89 | 17.69 | 6,718,490 |
Nov 17, 2023 | 18.42 | 18.62 | 18.37 | 18.47 | 17.29 | 7,599,546 |
Nov 16, 2023 | 18.87 | 18.94 | 18.50 | 18.50 | 17.31 | 7,964,023 |
Nov 15, 2023 | 18.70 | 18.90 | 18.66 | 18.88 | 17.67 | 8,814,700 |
Nov 14, 2023 | 18.42 | 18.73 | 18.32 | 18.67 | 17.48 | 10,515,963 |
Nov 13, 2023 | 18.10 | 18.31 | 18.04 | 18.31 | 17.14 | 7,206,261 |
Nov 10, 2023 | 17.97 | 18.05 | 17.78 | 17.98 | 16.83 | 6,944,719 |
Nov 9, 2023 | 18.29 | 18.32 | 18.11 | 18.13 | 16.97 | 5,976,783 |
Nov 8, 2023 | 18.04 | 18.46 | 17.98 | 18.31 | 17.14 | 5,793,756 |
Nov 7, 2023 | 18.12 | 18.39 | 17.99 | 18.09 | 16.93 | 5,939,653 |
Nov 6, 2023 | 18.69 | 18.73 | 18.32 | 18.33 | 17.15 | 7,920,896 |
Nov 3, 2023 | 18.50 | 18.76 | 18.47 | 18.70 | 17.50 | 9,445,207 |
Nov 2, 2023 | 18.06 | 18.50 | 18.00 | 18.34 | 17.16 | 11,841,806 |
Nov 1, 2023 | 18.00 | 18.06 | 17.63 | 17.94 | 16.79 | 9,681,075 |
Oct 31, 2023 | 17.20 | 17.71 | 16.89 | 17.60 | 16.47 | 14,182,437 |
Oct 30, 2023 | 17.45 | 17.54 | 16.83 | 17.04 | 15.95 | 14,323,388 |
Related Tickers
RACE.MI Ferrari N.V.
453.20
+0.69%
PIA.MI Piaggio & C. SpA
2.2800
-0.09%
VOW3.DE Volkswagen AG
91.86
-0.46%
1TSLA.MI Tesla, Inc.
249.10
+0.50%
RNO.PA Renault SA
43.30
+0.46%
MBG.DE Mercedes-Benz Group AG
57.43
-0.62%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
75.52
-0.63%
RACE Ferrari N.V.
490.48
+1.19%
PAH3.DE Porsche Automobil Holding SE
39.71
-1.63%
VOW.DE Volkswagen AG
96.05
-1.03%