STMicroelectronics NV (SGM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 30 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 29 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 28 May 2024 | 38.43 | 38.56 | 38.43 | 38.56 | 38.56 | 200 |
| 27 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 24 May 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 23 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 22 May 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 21 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 20 May 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 17 May 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 16 May 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 15 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 14 May 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 13 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 10 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 09 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 08 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 07 May 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 06 May 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 03 May 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 02 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 30 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 29 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 26 Apr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 25 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 24 Apr 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 23 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 22 Apr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 19 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 18 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 17 Apr 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 16 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 15 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 12 Apr 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 11 Apr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 10 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 Apr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 08 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 05 Apr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 04 Apr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 03 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 02 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 28 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 27 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 26 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 25 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 22 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 21 Mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 20 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 19 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 18 Mar 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 18 Mar 2024 | 0.06 Dividend | |||||
| 15 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.73 | - |
| 14 Mar 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.54 | - |
| 13 Mar 2024 | 44.49 | 44.49 | 43.60 | 43.60 | 43.54 | 6 |
| 12 Mar 2024 | 43.72 | 43.84 | 43.72 | 43.84 | 43.78 | 250 |
| 11 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.20 | - |
| 08 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.26 | - |
| 07 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.63 | - |
| 06 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.45 | - |
| 05 Mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.66 | - |
| 04 Mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.25 | - |
| 01 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.10 | - |
| 29 Feb 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.73 | - |
| 28 Feb 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.60 | - |
| 27 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.26 | - |
| 26 Feb 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.41 | - |
| 23 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.97 | - |
| 22 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.36 | - |
| 21 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.34 | - |
| 20 Feb 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.79 | - |
| 19 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.00 | - |
| 16 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.14 | - |
| 15 Feb 2024 | 41.88 | 42.20 | 41.88 | 42.20 | 42.14 | 68 |
| 14 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.69 | - |
| 13 Feb 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.67 | - |
| 12 Feb 2024 | 42.81 | 43.17 | 42.81 | 43.17 | 43.11 | 250 |
| 09 Feb 2024 | 41.82 | 41.96 | 41.82 | 41.96 | 41.90 | 180 |
| 08 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.83 | - |
| 07 Feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.01 | - |
| 06 Feb 2024 | 40.72 | 41.21 | 40.72 | 41.21 | 41.15 | 150 |
| 05 Feb 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.36 | - |
| 02 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.75 | - |
| 01 Feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.75 | - |
| 31 Jan 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.88 | - |
| 30 Jan 2024 | 41.10 | 41.14 | 41.10 | 41.14 | 41.08 | 150 |
| 29 Jan 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.77 | - |
| 26 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.59 | - |
| 25 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.76 | 200 |
| 24 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.92 | - |
| 23 Jan 2024 | 41.65 | 42.27 | 41.65 | 42.27 | 42.21 | 250 |
| 22 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.30 | - |
| 19 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.49 | - |
| 18 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.35 | - |
| 17 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.40 | - |
| 16 Jan 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.40 | - |
| 15 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.29 | - |
| 12 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.29 | - |
| 11 Jan 2024 | 40.72 | 40.72 | 39.99 | 39.99 | 39.94 | 250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.