Advertisement
U.S. Markets closed

STMicroelectronics NV (SGM.HA)

Hanover - Hanover Delayed Price. Currency in EUR
23.81-0.62 (-2.56%)
At close: 05:25PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2024------
Nov 27, 2024------
Nov 26, 202424.4524.4524.4324.4324.43-
Nov 25, 202423.6624.5923.6624.5924.59-
Nov 22, 202423.4623.4623.3923.3923.39-
Nov 21, 202423.4223.4222.9922.9922.99-
Nov 20, 202423.4023.4023.0023.0023.00-
Nov 19, 202423.7423.7423.2023.2023.20-
Nov 18, 202424.1324.1323.6823.6823.68-
Nov 15, 202424.6724.6724.2224.2224.22-
Nov 14, 202424.4425.1124.4425.1125.11-
Nov 13, 202425.4225.4224.4324.4324.43-
Nov 12, 202424.8525.4824.8525.4825.48-
Nov 11, 202424.8225.2624.8225.2625.26-
Nov 08, 202425.1625.1624.6924.6924.69-
Nov 07, 202424.9025.0424.9025.0425.04-
Nov 06, 202424.6924.7224.6924.7224.72-
Nov 05, 202423.9224.4723.9224.4724.47-
Nov 04, 202424.3124.3124.1424.1424.14-
Nov 01, 202424.9224.9224.8424.8424.84-
Oct 31, 202425.1125.1124.8224.8224.82-
Oct 30, 202426.5126.5725.7725.7725.77200
Oct 29, 202426.3326.7526.3326.7526.75-
Oct 28, 202426.3326.3326.2826.2826.28-
Oct 25, 202425.9726.1625.9726.1626.16-
Oct 24, 202426.0026.0025.9825.9825.98-
Oct 23, 202425.8326.0025.8326.0026.00-
Oct 22, 202425.2925.5225.2925.5225.52-
Oct 21, 202425.8025.8025.1025.1025.10-
Oct 18, 202425.2825.7025.2825.7025.70-
Oct 17, 202425.4525.4525.4425.4425.44-
Oct 16, 202424.6725.1224.6725.1225.12-
Oct 15, 202426.0026.0025.1325.1325.13-
Oct 14, 202425.5325.7925.5325.7925.79-
Oct 11, 202425.5625.5625.5325.5325.53-
Oct 10, 202425.5725.5725.5625.5625.56-
Oct 09, 202425.4825.7525.4825.7525.75-
Oct 08, 202425.4325.4325.3025.3025.30-
Oct 07, 202425.7525.7525.7425.7425.74-
Oct 04, 202425.5025.8025.5025.8025.80-
Oct 03, 202425.9625.9625.6325.6325.63-
Oct 02, 202426.1326.1626.1326.1626.16-
Oct 01, 202426.6726.6725.8725.8725.87-
Sep 30, 202427.2027.2027.2027.2027.20-
Sep 27, 202426.2227.3826.2227.3827.38-
Sep 26, 202425.7525.9025.7525.9025.90-
Sep 25, 202425.3325.3325.1925.1925.19-
Sep 24, 202425.0925.3325.0925.3325.33-
Sep 23, 202425.1525.1524.8024.8024.80-
Sep 20, 202425.8725.8724.8024.8024.80-
Sep 19, 202425.4326.0825.4326.0826.08-
Sep 18, 202425.3725.3725.2325.2325.23-
Sep 17, 202425.0625.5925.0625.5925.59-
Sep 16, 202425.9125.9124.9324.9324.93-
Sep 13, 202425.1825.8025.1825.8025.80-
Sep 12, 202425.8825.8825.2825.2825.28-
Sep 11, 202425.4025.4025.1725.1725.17-
Sep 10, 202426.1326.1325.1425.1425.14-
Sep 09, 202425.7226.0325.7226.0326.03-
Sep 06, 202426.5726.5725.8025.8025.80-
Sep 05, 202426.9326.9326.6826.6826.68-
Sep 04, 202426.7426.9826.7426.9826.98-
Sep 03, 202428.6128.6127.3827.3827.38-
Sep 02, 202428.8828.8828.6828.6828.68-
Aug 30, 202428.1128.6928.1128.6928.69-
Aug 29, 202427.8928.5527.8928.5528.55-
Aug 28, 202428.0828.0828.0828.0828.08-
Aug 27, 202427.8728.0527.8728.0528.05-
Aug 26, 202428.2428.2427.9127.9127.91-
Aug 23, 202427.6728.1727.6728.1728.17-
Aug 22, 202428.3128.3127.9827.9827.98-
Aug 21, 202427.7627.7627.7627.7627.76-
Aug 20, 202428.1028.1028.1028.1028.10-
Aug 19, 202427.7027.7027.7027.7027.70-
Aug 16, 202427.7927.7927.7927.7927.79-
Aug 15, 202426.9226.9226.9226.9226.92-
Aug 14, 202427.1927.1927.1927.1927.19-
Aug 13, 202426.8626.8626.8626.8626.86-
Aug 12, 202427.0027.0027.0027.0027.00-
Aug 09, 202426.9226.9226.9226.9226.92-
Aug 08, 202426.1026.1026.1026.1026.10-
Aug 07, 202426.8526.8526.8526.8526.85-
Aug 06, 202427.4427.4427.4427.4427.44-
Aug 05, 202426.1726.1726.1726.1726.17-
Aug 02, 202428.9028.9028.9028.9028.90-
Aug 01, 202431.2431.2431.2431.2431.24-
Jul 31, 202430.6730.6730.6730.6730.67-
Jul 30, 202431.2931.2931.2931.2931.29-
Jul 29, 202431.1931.1931.1931.1931.19-
Jul 26, 202431.0431.0431.0431.0431.04-
Jul 25, 202434.6534.6532.1532.1532.1520
Jul 24, 202436.9436.9436.9436.9436.94-
Jul 23, 202438.2438.2438.2438.2438.24-
Jul 22, 202436.9036.9036.9036.9036.90-
Jul 19, 202438.1038.1038.1038.1038.10-
Jul 18, 202437.9837.9837.9837.9837.98-
Jul 17, 202438.4238.4238.4238.4238.42-
Jul 16, 202438.6538.6538.6538.6538.65-
Jul 15, 202438.9438.9438.9438.9438.94-
Jul 12, 202438.5638.5638.5638.5638.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...