STMicroelectronics NV (SGM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 6 |
| Apr 29, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| Apr 26, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Apr 25, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Apr 24, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Apr 23, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| Apr 22, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Apr 19, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 18, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| Apr 17, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Apr 16, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Apr 15, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| Apr 12, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Apr 11, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Apr 10, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Apr 09, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 08, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| Apr 05, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| Apr 04, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| Apr 03, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Apr 02, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Mar 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Mar 27, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| Mar 26, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 25, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Mar 22, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| Mar 21, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Mar 20, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Mar 19, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Mar 18, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Mar 18, 2024 | 0.06 Dividend | |||||
| Mar 15, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.73 | - |
| Mar 14, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.54 | - |
| Mar 13, 2024 | 44.49 | 44.49 | 43.60 | 43.60 | 43.54 | 6 |
| Mar 12, 2024 | 43.72 | 43.84 | 43.72 | 43.84 | 43.78 | 250 |
| Mar 11, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.20 | - |
| Mar 08, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.26 | - |
| Mar 07, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.63 | - |
| Mar 06, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.45 | - |
| Mar 05, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.66 | - |
| Mar 04, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.25 | - |
| Mar 01, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.10 | - |
| Feb 29, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.73 | - |
| Feb 28, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.60 | - |
| Feb 27, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.26 | - |
| Feb 26, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.41 | - |
| Feb 23, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.97 | - |
| Feb 22, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.36 | - |
| Feb 21, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.34 | - |
| Feb 20, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.79 | - |
| Feb 19, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.00 | - |
| Feb 16, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.14 | - |
| Feb 15, 2024 | 41.88 | 42.20 | 41.88 | 42.20 | 42.14 | 68 |
| Feb 14, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.69 | - |
| Feb 13, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.67 | - |
| Feb 12, 2024 | 42.81 | 43.17 | 42.81 | 43.17 | 43.11 | 250 |
| Feb 09, 2024 | 41.82 | 41.96 | 41.82 | 41.96 | 41.90 | 180 |
| Feb 08, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.83 | - |
| Feb 07, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.01 | - |
| Feb 06, 2024 | 40.72 | 41.21 | 40.72 | 41.21 | 41.15 | 150 |
| Feb 05, 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.36 | - |
| Feb 02, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.75 | - |
| Feb 01, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.75 | - |
| Jan 31, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.88 | - |
| Jan 30, 2024 | 41.10 | 41.14 | 41.10 | 41.14 | 41.08 | 150 |
| Jan 29, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.77 | - |
| Jan 26, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.59 | - |
| Jan 25, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.76 | 200 |
| Jan 24, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.92 | - |
| Jan 23, 2024 | 41.65 | 42.27 | 41.65 | 42.27 | 42.21 | 250 |
| Jan 22, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.30 | - |
| Jan 19, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.49 | - |
| Jan 18, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | - |
| Jan 17, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.40 | - |
| Jan 16, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.40 | - |
| Jan 15, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.29 | - |
| Jan 12, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.29 | - |
| Jan 11, 2024 | 40.72 | 40.72 | 39.99 | 39.99 | 39.94 | 250 |
| Jan 10, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.74 | - |
| Jan 09, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.62 | - |
| Jan 08, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.81 | - |
| Jan 05, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.00 | - |
| Jan 04, 2024 | 43.21 | 43.21 | 41.10 | 41.10 | 41.05 | 250 |
| Jan 03, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.24 | - |
| Jan 02, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.39 | - |
| Dec 29, 2023 | 45.51 | 45.51 | 45.49 | 45.49 | 45.42 | - |
| Dec 28, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.72 | - |
| Dec 27, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 45.61 | - |
| Dec 22, 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.26 | 200 |
| Dec 21, 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 45.26 | - |
| Dec 20, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.80 | - |
| Dec 19, 2023 | 45.76 | 45.76 | 45.76 | 45.76 | 45.70 | - |
| Dec 18, 2023 | 46.28 | 46.28 | 46.28 | 46.28 | 46.22 | - |
| Dec 15, 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 46.05 | - |
| Dec 14, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.74 | - |
| Dec 13, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 44.40 | - |
| Dec 12, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.61 | - |
| Dec 11, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 43.99 | - |
| Dec 11, 2023 | 0.06 Dividend | |||||
| Dec 08, 2023 | 44.06 | 44.06 | 44.06 | 44.06 | 43.93 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.