STMicroelectronics N.V. (SGM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

37.78

-0.90

(-2.34%)

At close: 04:23PM CEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	38.22	38.22	37.78	37.78	37.78	100
Apr 29, 2024	38.68	38.68	38.68	38.68	38.68	-
Apr 26, 2024	39.77	39.77	39.77	39.77	39.77	-
Apr 25, 2024	36.65	40.08	36.00	40.01	40.01	750
Apr 24, 2024	38.14	39.35	38.10	39.32	39.32	1,994
Apr 23, 2024	36.94	37.47	36.94	37.47	37.47	250
Apr 22, 2024	36.58	36.72	36.58	36.72	36.72	88
Apr 19, 2024	37.33	37.33	36.31	36.31	36.31	57
Apr 18, 2024	37.79	38.15	37.79	38.15	38.15	57
Apr 17, 2024	37.40	38.13	37.32	37.94	37.94	1,589
Apr 16, 2024	38.13	38.13	37.85	37.85	37.85	177
Apr 15, 2024	38.76	38.97	37.97	37.97	37.97	3,085
Apr 12, 2024	39.89	39.89	38.93	38.93	38.93	27
Apr 11, 2024	39.42	39.62	39.20	39.62	39.62	2,784
Apr 10, 2024	39.97	39.97	39.97	39.97	39.97	-
Apr 09, 2024	38.76	39.75	38.76	39.75	39.75	100
Apr 08, 2024	38.28	38.28	38.28	38.28	38.28	-
Apr 05, 2024	38.46	38.77	38.46	38.73	38.73	55
Apr 04, 2024	39.01	39.60	39.01	39.60	39.60	156
Apr 03, 2024	38.69	39.36	38.69	39.36	39.36	10
Apr 02, 2024	39.65	40.04	38.91	39.20	39.20	205
Mar 28, 2024	40.17	40.17	40.03	40.04	40.04	140
Mar 27, 2024	39.85	40.47	39.85	40.47	40.47	2,648
Mar 26, 2024	39.66	39.94	39.66	39.77	39.77	260
Mar 25, 2024	40.08	40.09	40.08	40.09	40.09	15
Mar 22, 2024	40.00	40.10	39.87	40.10	40.10	1,510
Mar 21, 2024	40.64	40.78	40.64	40.78	40.78	250
Mar 20, 2024	39.91	39.91	39.91	39.91	39.91	-
Mar 19, 2024	40.92	40.92	40.11	40.11	40.11	100
Mar 18, 2024	41.50	41.50	41.20	41.20	41.20	500
Mar 18, 2024	0.06 Dividend
Mar 15, 2024	42.60	42.60	41.71	41.71	41.65	64
Mar 14, 2024	43.48	43.48	43.48	43.48	43.42	-
Mar 13, 2024	44.32	44.32	44.32	44.32	44.26	-
Mar 12, 2024	43.71	43.71	43.71	43.71	43.64	-
Mar 11, 2024	43.00	43.56	42.50	43.56	43.50	225
Mar 08, 2024	44.11	44.11	44.11	44.11	44.05	-
Mar 07, 2024	42.69	44.49	42.69	44.49	44.42	2,558
Mar 06, 2024	42.20	42.50	42.20	42.50	42.44	100
Mar 05, 2024	42.66	42.81	42.00	42.00	41.94	1,115
Mar 04, 2024	43.08	43.08	43.08	43.08	43.02	-
Mar 01, 2024	42.12	42.70	42.10	42.70	42.64	220
Feb 29, 2024	41.49	41.49	41.49	41.49	41.43	-
Feb 28, 2024	42.50	42.50	41.91	41.91	41.85	30
Feb 27, 2024	41.07	41.07	41.07	41.07	41.01	-
Feb 26, 2024	41.24	41.24	41.24	41.24	41.19	-
Feb 23, 2024	42.01	42.31	41.30	41.30	41.24	688
Feb 22, 2024	41.42	42.47	41.42	42.47	42.40	100
Feb 21, 2024	41.15	41.15	40.94	40.94	40.88	731
Feb 20, 2024	41.56	41.56	40.89	40.89	40.83	150
Feb 19, 2024	41.81	41.88	41.79	41.79	41.73	275
Feb 16, 2024	42.28	42.63	42.28	42.63	42.56	47
Feb 15, 2024	41.68	42.81	41.68	42.28	42.22	494
Feb 14, 2024	41.47	41.56	41.47	41.51	41.45	1,850
Feb 13, 2024	42.58	42.58	42.58	42.58	42.51	-
Feb 12, 2024	42.90	43.12	42.87	42.87	42.81	130
Feb 09, 2024	41.66	42.60	41.66	42.53	42.47	232
Feb 08, 2024	40.61	40.61	40.61	40.61	40.55	-
Feb 07, 2024	40.70	40.70	40.70	40.70	40.64	-
Feb 06, 2024	40.30	40.30	40.30	40.30	40.24	-
Feb 05, 2024	40.28	40.28	40.28	40.28	40.22	-
Feb 02, 2024	40.62	40.62	40.62	40.62	40.56	-
Feb 01, 2024	40.56	41.06	40.56	41.06	41.00	102
Jan 31, 2024	40.79	40.92	40.79	40.92	40.86	61
Jan 30, 2024	41.08	41.08	41.08	41.08	41.02	49
Jan 29, 2024	41.01	41.22	40.60	40.60	40.54	437
Jan 26, 2024	41.51	41.51	41.08	41.08	41.02	850
Jan 25, 2024	40.58	42.56	40.00	41.37	41.31	2,122
Jan 24, 2024	42.00	42.00	41.90	41.90	41.83	300
Jan 23, 2024	41.51	41.51	41.51	41.51	41.45	-
Jan 22, 2024	41.33	41.34	41.19	41.34	41.28	230
Jan 19, 2024	40.60	40.60	40.54	40.56	40.50	140
Jan 18, 2024	39.58	40.36	39.58	40.36	40.30	5,030
Jan 17, 2024	39.43	39.43	39.10	39.10	39.04	1,878
Jan 16, 2024	39.22	39.40	39.22	39.40	39.35	450
Jan 15, 2024	39.83	39.85	39.83	39.85	39.79	80
Jan 12, 2024	40.10	40.10	39.69	39.69	39.63	32
Jan 11, 2024	40.74	40.74	40.51	40.51	40.45	300
Jan 10, 2024	40.71	40.85	40.00	40.46	40.40	500
Jan 09, 2024	40.85	40.85	40.25	40.78	40.72	1,211
Jan 08, 2024	40.61	40.61	40.61	40.61	40.55	10
Jan 05, 2024	41.00	41.24	40.78	40.92	40.86	70
Jan 04, 2024	42.97	42.97	40.62	41.24	41.19	484
Jan 03, 2024	44.10	44.10	42.88	42.88	42.81	60
Jan 02, 2024	45.74	45.74	44.96	44.96	44.89	1,004
Dec 29, 2023	45.35	45.35	45.35	45.35	45.28	-
Dec 28, 2023	45.74	45.74	45.63	45.69	45.62	162
Dec 27, 2023	45.35	45.85	45.35	45.85	45.79	150
Dec 22, 2023	45.62	45.63	45.62	45.63	45.57	20
Dec 21, 2023	45.44	45.44	45.44	45.44	45.37	-
Dec 20, 2023	45.79	45.79	45.40	45.40	45.33	107
Dec 19, 2023	45.88	45.88	45.71	45.81	45.75	170
Dec 18, 2023	46.38	46.38	45.75	45.75	45.68	380
Dec 15, 2023	46.00	46.90	46.00	46.81	46.74	285
Dec 14, 2023	44.83	44.83	44.83	44.83	44.77	-
Dec 13, 2023	44.28	44.74	44.12	44.12	44.06	681
Dec 12, 2023	44.78	44.78	44.78	44.78	44.72	-
Dec 11, 2023	44.23	44.26	44.23	44.26	44.19	85
Dec 11, 2023	0.06 Dividend
Dec 08, 2023	44.00	44.49	44.00	44.49	44.37	360
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.06%)

CRUDE OIL79.43+0.43(+0.54%)

Bitcoin CAD78,938.60-3,434.71(-4.17%)

STMicroelectronics N.V. (SGM.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.06%)

CRUDE OIL
79.43
+0.43(+0.54%)

Bitcoin CAD
78,938.60
-3,434.71(-4.17%)