11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

STMicroelectronics NV (SGM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

37.01

+0.65

(+1.77%)

As of 10:30AM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	36.60	37.01	36.60	37.01	37.01	-
02 May 2024	36.92	37.03	36.37	36.37	36.37	20
30 Apr 2024	38.39	38.39	37.88	37.88	37.88	300
29 Apr 2024	38.83	38.99	38.23	38.23	38.23	-
26 Apr 2024	40.01	40.13	38.72	38.72	38.72	360
25 Apr 2024	36.50	40.35	36.50	40.13	40.13	-
24 Apr 2024	38.00	39.71	38.00	39.71	39.71	200
23 Apr 2024	37.21	37.24	36.97	37.11	37.11	500
22 Apr 2024	36.62	37.08	36.48	36.58	36.58	590
19 Apr 2024	37.06	37.06	36.48	36.48	36.48	60
18 Apr 2024	38.12	38.12	37.42	37.69	37.69	100
17 Apr 2024	37.31	38.34	37.31	38.17	38.17	200
16 Apr 2024	37.99	37.99	37.78	37.83	37.83	189
15 Apr 2024	39.09	39.31	39.09	39.28	39.28	85
12 Apr 2024	39.83	40.03	39.15	39.24	39.24	50
11 Apr 2024	39.58	39.59	39.31	39.51	39.51	50
10 Apr 2024	40.02	40.24	39.51	39.62	39.62	100
09 Apr 2024	38.85	39.75	38.85	39.59	39.59	500
08 Apr 2024	38.60	39.19	38.60	39.19	39.19	139
05 Apr 2024	38.64	38.93	38.64	38.93	38.93	290
04 Apr 2024	39.14	39.74	39.14	39.59	39.59	600
03 Apr 2024	38.90	39.51	38.90	39.46	39.46	-
02 Apr 2024	39.96	40.61	38.94	38.94	38.94	514
28 Mar 2024	40.26	40.30	40.04	40.04	40.04	-
27 Mar 2024	39.88	40.65	39.85	40.65	40.65	44
26 Mar 2024	39.81	40.05	39.63	39.90	39.90	-
25 Mar 2024	39.93	40.18	39.51	39.85	39.85	200
22 Mar 2024	39.97	39.97	39.65	39.72	39.72	-
21 Mar 2024	40.83	40.88	40.44	40.50	40.50	430
20 Mar 2024	40.19	40.19	39.86	39.87	39.87	-
19 Mar 2024	40.94	40.94	40.10	40.10	40.10	250
18 Mar 2024	41.18	41.53	41.15	41.15	41.15	-
18 Mar 2024	0.06 Dividend
15 Mar 2024	42.54	42.54	41.56	41.56	41.51	-
14 Mar 2024	43.72	43.73	42.91	42.91	42.85	64
13 Mar 2024	44.56	44.56	43.79	43.79	43.73	-
12 Mar 2024	43.76	44.31	43.49	44.07	44.01	-
11 Mar 2024	43.03	43.35	42.67	43.23	43.17	-
08 Mar 2024	44.24	44.42	44.08	44.28	44.22	180
07 Mar 2024	42.76	44.03	42.47	44.03	43.96	43
06 Mar 2024	42.33	42.52	42.29	42.33	42.27	740
05 Mar 2024	42.63	42.78	42.60	42.60	42.54	-
04 Mar 2024	43.28	43.69	43.19	43.28	43.21	100
01 Mar 2024	42.20	42.85	42.20	42.85	42.79	200
29 Feb 2024	41.71	42.11	41.42	42.11	42.05	23
28 Feb 2024	42.65	42.65	41.71	41.71	41.64	300
27 Feb 2024	41.17	42.72	41.17	42.72	42.66	17
26 Feb 2024	41.31	41.42	41.31	41.39	41.33	-
23 Feb 2024	42.01	42.38	41.63	41.63	41.57	-
22 Feb 2024	41.50	42.85	41.50	42.33	42.26	450
21 Feb 2024	41.37	41.37	40.97	40.97	40.92	-
20 Feb 2024	41.74	41.74	40.88	40.88	40.82	233
19 Feb 2024	41.98	42.08	41.76	41.76	41.70	200
16 Feb 2024	42.29	43.08	42.29	42.42	42.36	-
15 Feb 2024	41.97	42.72	41.97	42.24	42.18	-
14 Feb 2024	41.60	41.81	41.41	41.81	41.75	643
13 Feb 2024	42.54	42.60	41.46	41.46	41.40	1,100
12 Feb 2024	42.87	43.17	42.84	43.07	43.01	120
09 Feb 2024	41.76	42.54	41.76	42.51	42.45	3
08 Feb 2024	40.82	41.67	40.76	41.67	41.60	-
07 Feb 2024	41.15	41.15	40.35	40.35	40.29	600
06 Feb 2024	40.03	41.10	40.03	40.97	40.91	-
05 Feb 2024	40.36	41.08	40.06	40.87	40.81	-
02 Feb 2024	40.54	40.56	40.09	40.09	40.03	2,102
01 Feb 2024	40.70	41.15	40.70	40.70	40.64	230
31 Jan 2024	40.83	40.99	40.72	40.87	40.81	-
30 Jan 2024	41.17	41.56	40.95	41.56	41.50	-
29 Jan 2024	40.00	40.94	40.00	40.87	40.81	2,800
26 Jan 2024	41.00	41.56	40.75	41.36	41.30	1,025
25 Jan 2024	40.40	42.38	40.40	42.38	42.32	-
24 Jan 2024	41.70	42.47	41.61	42.42	42.36	200
23 Jan 2024	41.74	42.01	41.58	42.01	41.95	-
22 Jan 2024	41.22	41.66	41.06	41.66	41.60	350
19 Jan 2024	40.49	40.71	40.49	40.53	40.48	40
18 Jan 2024	39.31	40.51	39.31	40.51	40.46	-
17 Jan 2024	39.53	39.53	38.65	38.65	38.59	4,895
16 Jan 2024	39.28	39.56	39.19	39.56	39.50	1,630
15 Jan 2024	39.71	39.85	39.61	39.85	39.80	-
12 Jan 2024	40.43	40.43	39.78	39.96	39.90	-
11 Jan 2024	40.63	40.63	40.29	40.29	40.23	-
10 Jan 2024	40.72	40.97	40.09	40.26	40.20	36
09 Jan 2024	41.71	41.71	40.29	40.51	40.46	31
08 Jan 2024	40.72	41.10	40.53	41.10	41.05	-
05 Jan 2024	40.90	41.21	40.71	40.96	40.90	200
04 Jan 2024	43.10	43.10	40.84	41.08	41.02	75
03 Jan 2024	44.13	44.33	42.95	42.95	42.89	63
02 Jan 2024	45.39	45.67	44.45	44.45	44.39	-
29 Dec 2023	45.31	45.53	45.31	45.46	45.39	13
28 Dec 2023	45.83	45.83	45.49	45.60	45.53	8
27 Dec 2023	45.65	46.02	45.65	45.72	45.65	-
22 Dec 2023	45.41	45.68	45.35	45.68	45.61	-
21 Dec 2023	45.15	45.45	45.15	45.42	45.36	350
20 Dec 2023	45.94	45.94	45.69	45.69	45.62	-
19 Dec 2023	45.71	45.90	45.71	45.80	45.73	-
18 Dec 2023	46.31	46.49	46.10	46.10	46.04	350
15 Dec 2023	46.12	46.92	46.12	46.87	46.80	82
14 Dec 2023	44.90	45.83	44.90	45.83	45.76	1,140
13 Dec 2023	44.27	44.78	44.27	44.39	44.33	20
12 Dec 2023	44.84	44.84	44.47	44.47	44.41	-
11 Dec 2023	44.35	44.66	44.13	44.60	44.54	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,205.52+33.37(+0.41%)

FTSE 25020,071.30+18.97(+0.09%)

AIM769.96+1.85(+0.24%)

GBP/EUR1.1691+0.0008(+0.07%)

GBP/USD1.2564+0.0031(+0.25%)

Bitcoin GBP47,277.98+1,352.26(+2.94%)

11 fabulous farmhouses perfect for living a rural lifestyle

STMicroelectronics NV (SGM.SG)

FTSE 100
8,205.52
+33.37(+0.41%)

FTSE 250
20,071.30
+18.97(+0.09%)

AIM
769.96
+1.85(+0.24%)

GBP/EUR
1.1691
+0.0008(+0.07%)

GBP/USD
1.2564
+0.0031(+0.25%)

Bitcoin GBP
47,277.98
+1,352.26(+2.94%)