Best UK mortgage deals of the week

The cheapest home loans available now

STMicroelectronics NV (SGM.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

36.60

-1.73

(-4.51%)

As of 08:08AM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	36.60	36.60	36.60	36.60	36.60	440
30 Apr 2024	38.52	38.52	38.33	38.33	38.33	440
29 Apr 2024	38.80	38.80	38.80	38.80	38.80	-
26 Apr 2024	40.03	40.03	40.03	40.03	40.03	-
25 Apr 2024	35.01	35.30	35.01	35.30	35.30	300
24 Apr 2024	38.03	38.03	38.03	38.03	38.03	-
23 Apr 2024	37.00	37.00	37.00	37.00	37.00	-
22 Apr 2024	36.63	36.63	36.63	36.63	36.63	-
19 Apr 2024	37.04	37.04	37.04	37.04	37.04	-
18 Apr 2024	38.10	38.10	38.10	38.10	38.10	-
17 Apr 2024	37.31	37.31	37.31	37.31	37.31	-
16 Apr 2024	38.04	38.04	38.04	38.04	38.04	-
15 Apr 2024	39.01	39.01	39.01	39.01	39.01	-
12 Apr 2024	39.85	39.85	39.85	39.85	39.85	-
11 Apr 2024	39.58	39.58	39.58	39.58	39.58	-
10 Apr 2024	40.03	40.03	40.03	40.03	40.03	-
09 Apr 2024	38.85	38.85	38.85	38.85	38.85	-
08 Apr 2024	38.60	38.60	38.60	38.60	38.60	-
05 Apr 2024	38.71	38.79	38.71	38.79	38.79	35
04 Apr 2024	39.13	39.13	39.13	39.13	39.13	-
03 Apr 2024	38.90	38.90	38.90	38.90	38.90	-
02 Apr 2024	39.99	39.99	39.99	39.99	39.99	125
28 Mar 2024	40.26	40.26	40.00	40.00	40.00	20
27 Mar 2024	39.88	39.88	39.88	39.88	39.88	-
26 Mar 2024	39.83	39.83	39.83	39.83	39.83	-
25 Mar 2024	39.91	39.99	39.91	39.99	39.99	100
22 Mar 2024	39.97	39.97	39.81	39.81	39.81	200
21 Mar 2024	40.84	40.84	40.74	40.74	40.74	220
20 Mar 2024	40.19	40.19	40.19	40.19	40.19	-
19 Mar 2024	40.93	40.93	39.87	39.87	39.87	275
18 Mar 2024	41.35	41.40	41.35	41.40	41.40	300
18 Mar 2024	0.06 Dividend
15 Mar 2024	42.58	42.58	42.58	42.58	42.51	-
14 Mar 2024	43.72	43.72	43.72	43.72	43.66	-
13 Mar 2024	44.58	44.58	44.58	44.58	44.51	-
12 Mar 2024	43.77	43.77	43.77	43.77	43.71	-
11 Mar 2024	43.07	43.07	43.07	43.07	43.01	-
08 Mar 2024	44.22	44.22	44.22	44.22	44.16	-
07 Mar 2024	42.76	42.76	42.76	42.76	42.69	-
06 Mar 2024	42.32	42.32	42.32	42.32	42.26	-
05 Mar 2024	42.62	42.62	42.62	42.62	42.55	-
04 Mar 2024	43.29	43.29	43.29	43.29	43.23	-
01 Mar 2024	42.29	43.20	42.29	43.20	43.14	300
29 Feb 2024	41.71	41.71	41.71	41.71	41.65	-
28 Feb 2024	42.66	42.66	42.66	42.66	42.60	-
27 Feb 2024	41.17	41.17	41.17	41.17	41.11	-
26 Feb 2024	41.31	41.31	41.31	41.31	41.25	-
23 Feb 2024	42.02	42.02	42.02	42.02	41.96	-
22 Feb 2024	41.50	41.50	41.50	41.50	41.44	-
21 Feb 2024	41.32	41.32	41.32	41.32	41.26	-
20 Feb 2024	41.74	41.74	41.74	41.74	41.68	-
19 Feb 2024	41.86	41.86	41.86	41.86	41.80	-
16 Feb 2024	42.28	42.28	42.28	42.28	42.23	-
15 Feb 2024	41.97	41.97	41.97	41.97	41.91	-
14 Feb 2024	41.60	41.60	41.60	41.60	41.54	-
13 Feb 2024	42.55	42.55	42.55	42.55	42.49	-
12 Feb 2024	42.87	42.87	42.87	42.87	42.81	-
09 Feb 2024	41.73	42.57	41.73	42.57	42.51	50
08 Feb 2024	40.90	40.90	40.90	40.90	40.85	-
07 Feb 2024	41.01	41.01	41.01	41.01	40.95	-
06 Feb 2024	40.70	40.70	40.70	40.70	40.64	-
05 Feb 2024	40.36	40.36	40.36	40.36	40.30	-
02 Feb 2024	40.56	40.56	40.43	40.43	40.37	50
01 Feb 2024	40.70	40.70	40.70	40.70	40.64	-
31 Jan 2024	40.83	40.83	40.83	40.83	40.77	-
30 Jan 2024	41.19	41.19	41.19	41.19	41.13	-
29 Jan 2024	40.97	40.97	40.97	40.97	40.91	-
26 Jan 2024	41.39	41.39	41.39	41.39	41.33	-
25 Jan 2024	39.70	39.70	39.70	39.70	39.64	-
24 Jan 2024	41.70	41.70	41.70	41.70	41.64	-
23 Jan 2024	41.75	41.75	41.75	41.75	41.69	-
22 Jan 2024	41.44	41.44	41.44	41.44	41.39	-
19 Jan 2024	40.49	40.49	40.49	40.49	40.43	-
18 Jan 2024	39.31	39.31	39.31	39.31	39.26	-
17 Jan 2024	39.53	39.53	39.53	39.53	39.47	-
16 Jan 2024	39.27	39.27	39.27	39.27	39.21	-
15 Jan 2024	40.44	40.44	40.44	40.44	40.38	-
12 Jan 2024	40.44	40.44	40.44	40.44	40.38	-
11 Jan 2024	40.63	40.63	40.63	40.63	40.58	-
10 Jan 2024	40.72	40.72	40.72	40.72	40.66	-
09 Jan 2024	41.60	41.60	41.60	41.60	41.55	-
08 Jan 2024	40.69	40.69	40.65	40.65	40.59	200
05 Jan 2024	40.88	40.88	40.80	40.80	40.74	100
04 Jan 2024	43.11	43.11	43.11	43.11	43.05	-
03 Jan 2024	44.12	44.12	44.12	44.12	44.06	-
02 Jan 2024	45.28	45.28	45.28	45.28	45.22	-
29 Dec 2023	45.31	45.31	45.31	45.31	45.25	-
28 Dec 2023	45.83	45.83	45.83	45.83	45.77	-
27 Dec 2023	45.35	45.35	45.35	45.35	45.29	-
22 Dec 2023	45.40	45.56	45.40	45.56	45.50	35
21 Dec 2023	45.13	45.13	45.13	45.13	45.07	-
20 Dec 2023	45.94	45.94	45.94	45.94	45.87	-
19 Dec 2023	45.69	45.69	45.69	45.69	45.63	-
18 Dec 2023	46.23	46.23	46.23	46.23	46.16	-
15 Dec 2023	46.15	46.15	46.15	46.15	46.08	-
14 Dec 2023	44.90	44.90	44.90	44.90	44.83	-
13 Dec 2023	44.28	44.28	44.28	44.28	44.22	-
12 Dec 2023	44.82	44.82	44.82	44.82	44.76	-
11 Dec 2023	44.35	44.35	44.35	44.35	44.29	-
11 Dec 2023	0.06 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,168.58+47.34(+0.58%)

FTSE 25019,976.73+50.14(+0.25%)

AIM767.14+2.16(+0.28%)

GBP/EUR1.1686+0.0002(+0.02%)

GBP/USD1.2515-0.0008(-0.07%)

Bitcoin GBP46,103.35+911.82(+2.02%)

Best UK mortgage deals of the week

STMicroelectronics NV (SGM.BE)

FTSE 100
8,168.58
+47.34(+0.58%)

FTSE 250
19,976.73
+50.14(+0.25%)

AIM
767.14
+2.16(+0.28%)

GBP/EUR
1.1686
+0.0002(+0.02%)

GBP/USD
1.2515
-0.0008(-0.07%)

Bitcoin GBP
46,103.35
+911.82(+2.02%)