'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

STMicroelectronics N.V. (SGM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

39.77

-0.24

(-0.61%)

At close: 08:16AM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	39.77	39.77	39.77	39.77	39.77	-
25 Apr 2024	36.65	40.08	36.00	40.01	40.01	750
24 Apr 2024	38.14	39.35	38.10	39.32	39.32	1,994
23 Apr 2024	36.94	37.47	36.94	37.47	37.47	250
22 Apr 2024	36.58	36.72	36.58	36.72	36.72	88
19 Apr 2024	37.33	37.33	36.31	36.31	36.31	57
18 Apr 2024	37.79	38.15	37.79	38.15	38.15	57
17 Apr 2024	37.40	38.13	37.32	37.94	37.94	1,589
16 Apr 2024	38.13	38.13	37.85	37.85	37.85	177
15 Apr 2024	38.76	38.97	37.97	37.97	37.97	3,085
12 Apr 2024	39.89	39.89	38.93	38.93	38.93	27
11 Apr 2024	39.42	39.62	39.20	39.62	39.62	2,784
10 Apr 2024	39.97	39.97	39.97	39.97	39.97	-
09 Apr 2024	38.76	39.75	38.76	39.75	39.75	100
08 Apr 2024	38.28	38.28	38.28	38.28	38.28	-
05 Apr 2024	38.46	38.77	38.46	38.73	38.73	55
04 Apr 2024	39.01	39.60	39.01	39.60	39.60	156
03 Apr 2024	38.69	39.36	38.69	39.36	39.36	10
02 Apr 2024	39.65	40.04	38.91	39.20	39.20	205
28 Mar 2024	40.17	40.17	40.03	40.04	40.04	140
27 Mar 2024	39.85	40.47	39.85	40.47	40.47	2,648
26 Mar 2024	39.66	39.94	39.66	39.77	39.77	260
25 Mar 2024	40.08	40.09	40.08	40.09	40.09	15
22 Mar 2024	40.00	40.10	39.87	40.10	40.10	1,510
21 Mar 2024	40.64	40.78	40.64	40.78	40.78	250
20 Mar 2024	39.91	39.91	39.91	39.91	39.91	-
19 Mar 2024	40.92	40.92	40.11	40.11	40.11	100
18 Mar 2024	41.50	41.50	41.20	41.20	41.20	500
18 Mar 2024	0.06 Dividend
15 Mar 2024	42.60	42.60	41.71	41.71	41.65	64
14 Mar 2024	43.48	43.48	43.48	43.48	43.42	-
13 Mar 2024	44.32	44.32	44.32	44.32	44.26	-
12 Mar 2024	43.71	43.71	43.71	43.71	43.64	-
11 Mar 2024	43.00	43.56	42.50	43.56	43.50	225
08 Mar 2024	44.11	44.11	44.11	44.11	44.05	-
07 Mar 2024	42.69	44.49	42.69	44.49	44.42	2,558
06 Mar 2024	42.20	42.50	42.20	42.50	42.44	100
05 Mar 2024	42.66	42.81	42.00	42.00	41.94	1,115
04 Mar 2024	43.08	43.08	43.08	43.08	43.02	-
01 Mar 2024	42.12	42.70	42.10	42.70	42.64	220
29 Feb 2024	41.49	41.49	41.49	41.49	41.43	-
28 Feb 2024	42.50	42.50	41.91	41.91	41.85	30
27 Feb 2024	41.07	41.07	41.07	41.07	41.01	-
26 Feb 2024	41.24	41.24	41.24	41.24	41.19	-
23 Feb 2024	42.01	42.31	41.30	41.30	41.24	688
22 Feb 2024	41.42	42.47	41.42	42.47	42.40	100
21 Feb 2024	41.15	41.15	40.94	40.94	40.88	731
20 Feb 2024	41.56	41.56	40.89	40.89	40.83	150
19 Feb 2024	41.81	41.88	41.79	41.79	41.73	275
16 Feb 2024	42.28	42.63	42.28	42.63	42.56	47
15 Feb 2024	41.68	42.81	41.68	42.28	42.22	494
14 Feb 2024	41.47	41.56	41.47	41.51	41.45	1,850
13 Feb 2024	42.58	42.58	42.58	42.58	42.51	-
12 Feb 2024	42.90	43.12	42.87	42.87	42.81	130
09 Feb 2024	41.66	42.60	41.66	42.53	42.47	232
08 Feb 2024	40.61	40.61	40.61	40.61	40.55	-
07 Feb 2024	40.70	40.70	40.70	40.70	40.64	-
06 Feb 2024	40.30	40.30	40.30	40.30	40.24	-
05 Feb 2024	40.28	40.28	40.28	40.28	40.22	-
02 Feb 2024	40.62	40.62	40.62	40.62	40.56	-
01 Feb 2024	40.56	41.06	40.56	41.06	41.00	102
31 Jan 2024	40.79	40.92	40.79	40.92	40.86	61
30 Jan 2024	41.08	41.08	41.08	41.08	41.02	49
29 Jan 2024	41.01	41.22	40.60	40.60	40.54	437
26 Jan 2024	41.51	41.51	41.08	41.08	41.02	850
25 Jan 2024	40.58	42.56	40.00	41.37	41.31	2,122
24 Jan 2024	42.00	42.00	41.90	41.90	41.83	300
23 Jan 2024	41.51	41.51	41.51	41.51	41.45	-
22 Jan 2024	41.33	41.34	41.19	41.34	41.28	230
19 Jan 2024	40.60	40.60	40.54	40.56	40.50	140
18 Jan 2024	39.58	40.36	39.58	40.36	40.30	5,030
17 Jan 2024	39.43	39.43	39.10	39.10	39.04	1,878
16 Jan 2024	39.22	39.40	39.22	39.40	39.35	450
15 Jan 2024	39.83	39.85	39.83	39.85	39.79	80
12 Jan 2024	40.10	40.10	39.69	39.69	39.63	32
11 Jan 2024	40.74	40.74	40.51	40.51	40.45	300
10 Jan 2024	40.71	40.85	40.00	40.46	40.40	500
09 Jan 2024	40.85	40.85	40.25	40.78	40.72	1,211
08 Jan 2024	40.61	40.61	40.61	40.61	40.55	10
05 Jan 2024	41.00	41.24	40.78	40.92	40.86	70
04 Jan 2024	42.97	42.97	40.62	41.24	41.19	484
03 Jan 2024	44.10	44.10	42.88	42.88	42.81	60
02 Jan 2024	45.74	45.74	44.96	44.96	44.89	1,004
29 Dec 2023	45.35	45.35	45.35	45.35	45.28	-
28 Dec 2023	45.74	45.74	45.63	45.69	45.62	162
27 Dec 2023	45.35	45.85	45.35	45.85	45.79	150
22 Dec 2023	45.62	45.63	45.62	45.63	45.57	20
21 Dec 2023	45.44	45.44	45.44	45.44	45.37	-
20 Dec 2023	45.79	45.79	45.40	45.40	45.33	107
19 Dec 2023	45.88	45.88	45.71	45.81	45.75	170
18 Dec 2023	46.38	46.38	45.75	45.75	45.68	380
15 Dec 2023	46.00	46.90	46.00	46.81	46.74	285
14 Dec 2023	44.83	44.83	44.83	44.83	44.77	-
13 Dec 2023	44.28	44.74	44.12	44.12	44.06	681
12 Dec 2023	44.78	44.78	44.78	44.78	44.72	-
11 Dec 2023	44.23	44.26	44.23	44.26	44.19	85
11 Dec 2023	0.06 Dividend
08 Dec 2023	44.00	44.49	44.00	44.49	44.37	360
07 Dec 2023	43.67	43.90	43.67	43.90	43.78	70
06 Dec 2023	44.51	44.65	44.41	44.60	44.48	320
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,277.34+416.84(+0.84%)

'We sold £1.5m of product in our first week'

STMicroelectronics N.V. (SGM.F)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,277.34
+416.84(+0.84%)