UK markets closed

Stellantis N.V. (0QXR.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.62+0.01 (+0.04%)
At close: 08:01AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202421.1720.8820.8820.8820.88119,152
30 Apr 202422.9223.1820.8421.4121.414,109,446
29 Apr 202423.3223.4122.9223.0223.0231,948,800
26 Apr 202423.1923.3922.7523.1623.161,072,722
25 Apr 202423.2723.5822.7722.9122.919,043,237
24 Apr 202423.5023.5823.1923.3323.3321,939,700
23 Apr 202423.1623.7323.0123.3123.3110,201,810
22 Apr 202423.0823.3222.5423.0223.024,504,377
22 Apr 20241.54845 Dividend
19 Apr 202423.9624.4923.7524.2222.676,997,838
18 Apr 202424.3424.4824.0924.3522.792,999,586
17 Apr 202424.3624.5124.1024.3922.8311,001,150
16 Apr 202424.4325.1424.0424.2522.7015,683,480
15 Apr 202424.6625.4424.2825.0923.494,301,869
12 Apr 202425.3525.5324.2424.3922.832,673,484
11 Apr 202425.0725.3824.9125.3023.681,346,725
10 Apr 202425.3425.5924.9225.3123.6915,862,470
09 Apr 202424.8325.3524.6725.0123.417,621,199
08 Apr 202424.6125.0024.4424.8823.2941,568,330
05 Apr 202424.4824.7124.3524.5723.0017,308,870
04 Apr 202425.0425.4024.8625.0623.461,845,148
03 Apr 202425.4525.5024.6324.9423.342,631,628
02 Apr 202426.3226.4025.4226.1024.438,247,073
28 Mar 202426.7526.8726.2526.4324.744,205,087
27 Mar 202426.5426.7926.4226.6824.971,539,291
26 Mar 202427.1927.3426.3426.7025.003,197,196
25 Mar 202426.9527.1826.8527.0925.351,780,600
22 Mar 202426.8327.5626.4126.9625.242,051,143
21 Mar 202427.0327.1826.6026.9325.215,374,146
20 Mar 202426.6127.4326.4226.6024.891,353,194
19 Mar 202426.1826.6226.0026.3224.641,815,013
18 Mar 202426.2026.5025.8726.3624.671,970,205
15 Mar 202425.5126.1325.2225.7824.131,408,391
14 Mar 202425.4625.6225.1825.3623.741,803,571
13 Mar 202425.7725.9525.4125.4323.805,142,071
12 Mar 202425.3525.8525.1325.2523.641,239,058
11 Mar 202424.7925.3624.6724.7423.167,280,888
08 Mar 202425.1525.3425.0125.1223.518,580,503
07 Mar 202424.7625.2524.6524.9423.353,075,824
06 Mar 202424.8625.0024.5824.8923.303,056,783
05 Mar 202424.4824.7724.2824.4722.902,357,190
04 Mar 202424.3624.6624.2924.5823.012,631,562
01 Mar 202424.4924.6423.9924.4822.91832,488
29 Feb 202424.3424.3824.1324.1322.594,558,351
28 Feb 202424.0324.4423.8924.3622.802,408,249
27 Feb 202424.1124.4524.0024.1622.622,413,640
26 Feb 202424.6524.8124.0124.0922.553,609,811
23 Feb 202424.2524.6924.2024.5522.981,971,252
22 Feb 202423.9324.5423.4024.1522.602,976,057
21 Feb 202423.5323.6823.2523.6022.092,067,887
20 Feb 202423.6823.8123.3023.3321.846,275,020
19 Feb 202423.7223.9223.5823.7222.213,681,384
16 Feb 202424.2324.4523.7324.1322.593,265,047
15 Feb 202422.7423.9222.6623.6222.115,065,961
14 Feb 202422.3922.5822.3122.4521.021,482,553
13 Feb 202422.6822.8222.3622.4821.042,834,942
12 Feb 202422.5022.8122.3322.6321.192,170,794
09 Feb 202422.3022.5722.0022.4521.012,080,218
08 Feb 202421.8522.3221.5422.1320.723,157,414
07 Feb 202421.5422.0821.3221.6720.282,547,014
06 Feb 202421.2321.4521.1021.4120.041,796,930
05 Feb 202421.3521.4420.8321.0319.692,725,032
02 Feb 202420.9621.4120.9121.2619.905,442,128
01 Feb 202420.3620.8820.2620.7419.411,311,527
31 Jan 202420.2320.5620.1920.5019.191,886,235
30 Jan 202419.5920.3519.4120.2318.944,347,312
29 Jan 202419.5319.5719.2919.4718.232,464,477
26 Jan 202419.3519.6119.3419.5518.302,093,065
25 Jan 202419.2919.5219.1519.3718.132,186,292
24 Jan 202419.6219.6619.3019.5218.274,699,752
23 Jan 202419.7719.7819.2419.4818.231,912,930
22 Jan 202419.9220.0219.6519.8718.601,746,022
19 Jan 202419.9419.9919.6219.6718.412,345,775
18 Jan 202419.6119.9519.4919.8518.584,170,741
17 Jan 202419.7320.0319.5219.6318.383,886,348
16 Jan 202419.8720.1819.6519.8518.583,444,372
15 Jan 202420.4020.5820.1120.1418.856,604,116
12 Jan 202420.7220.7820.3920.4919.181,719,819
11 Jan 202420.9421.2720.6120.7119.393,728,386
10 Jan 202420.5620.8420.4120.7119.381,887,282
09 Jan 202420.6520.9520.4420.5719.251,636,668
08 Jan 202420.4120.6720.2420.4919.181,126,607
05 Jan 202420.3620.6620.2120.3819.071,436,970
04 Jan 202420.4720.5720.2920.4219.121,788,003
03 Jan 202421.1821.2120.3220.3519.052,433,872
02 Jan 202421.3021.5020.8921.1319.781,441,709
29 Dec 202321.2221.2821.0621.2519.90713,834
28 Dec 202321.3721.4321.1521.3019.94813,919
27 Dec 202321.3121.3621.1621.2219.861,420,422
22 Dec 202321.2421.9521.0721.2119.851,262,761
21 Dec 202321.0621.3520.9221.1219.774,462,223
20 Dec 202321.4021.4521.0721.2219.872,758,376
19 Dec 202321.4721.5020.9721.0419.693,858,515
18 Dec 202321.4621.6321.3221.5520.181,627,304
15 Dec 202321.4521.9021.1321.5320.156,771,431
14 Dec 202321.1521.3520.9121.2519.891,597,496
13 Dec 202320.9921.2420.8421.0719.721,937,173
12 Dec 202320.9821.2220.8920.9819.631,397,738
11 Dec 202321.0321.1720.9021.0219.682,524,060
08 Dec 202320.8621.1120.6921.0219.684,241,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...