IOB - Delayed Quote EUR

Stellantis N.V. (0QXR.IL)

Compare
12.91
+0.13
+(1.01%)
At close: January 31 at 5:24:55 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.9813.0512.8612.9112.912,757,821
Jan 30, 202512.8113.1212.8512.7812.786,598,165
Jan 29, 202512.7912.9112.6712.7812.782,823,355
Jan 28, 202513.0613.3512.7412.7812.784,472,568
Jan 27, 202512.7912.9612.9212.6412.642,428,154
Jan 24, 202512.6413.2012.7212.6412.642,995,097
Jan 23, 202512.6112.7312.5212.6412.641,769,608
Jan 22, 202512.6912.8112.5412.6612.662,400,334
Jan 21, 202512.4112.7312.5012.6612.662,387,837
Jan 20, 202512.4812.8612.3212.3612.364,982,926
Jan 17, 202512.2012.8912.2212.6312.637,451,956
Jan 16, 202512.4012.5612.1412.1212.122,996,701
Jan 15, 202512.0912.3712.0512.1212.122,592,024
Jan 14, 202512.0212.5711.9712.1212.122,556,739
Jan 13, 202512.2512.3111.9112.2712.273,910,881
Jan 10, 202512.4112.6012.2512.2712.272,661,861
Jan 9, 202512.4212.4312.2412.3912.392,704,054
Jan 8, 202512.7012.7512.3712.6712.672,588,890
Jan 7, 202512.4912.8712.5112.6712.673,298,415
Jan 6, 202512.1513.1112.2012.6712.675,404,558
Jan 3, 202512.4212.5512.0512.1512.153,724,620
Jan 2, 202512.6012.8012.4312.5912.592,431,076
Dec 31, 202412.5312.7212.5112.2912.2921,650
Dec 30, 202412.5312.7412.4812.2912.292,052,405
Dec 27, 202412.5012.6112.3512.2912.291,841,183
Dec 24, 202412.4012.4512.3412.2912.2916,275
Dec 23, 202412.3812.3912.2012.2912.291,714,768
Dec 20, 202412.3712.3812.0112.3612.363,344,956
Dec 19, 202412.3312.7112.3612.3812.382,617,908
Dec 18, 202412.7113.0112.6712.7512.754,233,899
Dec 17, 202412.5512.8912.5012.7512.756,572,348
Dec 16, 202413.2713.2912.6013.2313.235,106,285
Dec 13, 202413.1213.4713.1713.2313.235,926,045
Dec 12, 202413.1613.4213.1913.2313.234,728,885
Dec 11, 202413.2413.3813.1113.2413.243,421,553
Dec 10, 202413.0113.2812.9813.2413.244,943,108
Dec 9, 202412.9013.3112.9512.9012.905,532,226
Dec 6, 202412.5113.0912.6312.9012.909,996,807
Dec 5, 202412.0912.6612.0912.6012.6013,055,460
Dec 4, 202411.9212.3011.9412.0412.047,407,052
Dec 3, 202411.7712.0711.7811.9511.957,128,112
Dec 2, 202412.5811.9211.2711.7311.7311,134,217
Nov 29, 202412.1012.5412.2312.1212.125,202,691
Nov 28, 202412.1512.5212.0012.1212.124,541,791
Nov 27, 202412.0112.1411.8412.1212.124,853,139
Nov 26, 202412.7612.5712.0512.1712.175,235,010
Nov 25, 202412.4912.9112.3512.1712.1712,071,009
Nov 22, 202412.2612.5311.9712.1712.172,265,144
Nov 21, 202412.1912.2011.9112.1712.172,429,362
Nov 20, 202412.3412.4612.1712.6912.691,357,844
Nov 19, 202412.6412.6912.0312.6912.692,956,397
Nov 18, 202412.6612.8812.5112.6912.692,973,063
Nov 15, 202412.6612.8312.5812.6912.692,624,728
Nov 14, 202412.4312.8712.4012.8612.861,865,176
Nov 13, 202412.5312.5512.2812.5112.512,759,484
Nov 12, 202412.7912.7912.4512.5112.512,188,965
Nov 11, 202412.5512.8312.3812.7912.792,018,010
Nov 8, 202412.9712.8312.3513.0713.073,584,465
Nov 7, 202412.9013.2812.8113.0713.072,701,142
Nov 6, 202412.8613.3612.5212.7312.734,420,836
Nov 5, 202412.5612.6512.4212.7312.731,823,916
Nov 4, 202412.5812.8912.6012.7312.731,969,488
Nov 1, 202412.5012.8212.5112.7312.731,926,831
Oct 31, 202412.1912.6611.7612.1912.194,170,630
Oct 30, 202412.3312.5011.9812.1912.192,801,710
Oct 29, 202412.7212.9512.3412.6812.683,327,746
Oct 28, 202412.6112.8712.2512.6812.681,943,770
Oct 25, 202412.6112.7212.3412.3912.392,589,531
Oct 24, 202412.3212.9312.4312.3212.324,950,620
Oct 23, 202412.1312.5212.0812.3912.393,574,687
Oct 22, 202411.9212.0411.8512.0412.043,417,030
Oct 21, 202412.2212.3011.9111.9311.932,269,948
Oct 18, 202411.9812.3111.9411.9311.932,047,414
Oct 17, 202411.9912.1311.9111.9311.932,846,263
Oct 16, 202411.8512.0511.7211.9811.981,997,490
Oct 15, 202412.1412.2111.8311.9811.982,260,902
Oct 14, 202411.9112.1011.7912.0512.053,591,706
Oct 11, 202412.1612.2111.6012.1712.176,483,515
Oct 10, 202412.2312.2312.0412.1712.171,840,423
Oct 9, 202412.0012.2511.8912.2312.235,278,439
Oct 8, 202412.1712.2411.9611.9911.993,879,552
Oct 7, 202412.1512.2311.9412.1312.131,990,048
Oct 4, 202411.8612.2711.8112.1312.132,185,355
Oct 3, 202412.3612.6511.7612.3912.395,475,916
Oct 2, 202412.3912.9212.3212.3912.393,098,910
Oct 1, 202412.6012.6312.3612.4212.426,024,154
Sep 30, 202414.3813.9012.3312.4312.439,890,153
Sep 27, 202414.0014.5914.0014.5514.553,345,163
Sep 26, 202413.6814.0813.8513.9613.96995,156
Sep 25, 202413.9013.9613.6914.0314.031,816,022
Sep 24, 202413.8814.1413.8414.0314.031,379,154
Sep 23, 202413.4513.9013.2613.7713.773,633,906
Sep 20, 202413.7813.7413.4613.6413.641,926,692
Sep 19, 202413.6114.2613.8513.6413.642,092,003
Sep 18, 202413.5613.7613.5813.6413.642,848,339
Sep 17, 202413.6613.7813.5213.6613.66847,384
Sep 16, 202413.5613.7413.4913.5913.593,494,906
Sep 13, 202413.5313.7313.4313.5913.592,487,064
Sep 12, 202413.8213.8813.3813.6113.615,100,046
Sep 11, 202413.7113.9313.5013.6113.612,052,367
Sep 10, 202414.0814.1613.3714.0414.044,150,065
Sep 9, 202414.0214.1813.9814.0414.041,894,218
Sep 6, 202414.2314.4214.0314.0314.032,606,977
Sep 5, 202414.5114.6714.2814.3314.332,135,404
Sep 4, 202414.4114.5513.9615.1015.101,818,591
Sep 3, 202415.1715.1114.4715.1015.102,406,130
Sep 2, 202415.1715.1114.7415.1015.102,215,329
Aug 30, 202415.1015.2615.0215.1015.101,960,414
Aug 29, 202415.1415.1615.0515.0915.091,821,431
Aug 28, 202415.0415.1014.9314.9614.961,281,657
Aug 27, 202414.9115.2914.9414.9614.962,978,360
Aug 23, 202414.6415.0414.7814.9614.962,842,588
Aug 22, 202414.8514.9314.7214.8514.851,760,465
Aug 21, 202414.6614.9914.7414.8514.853,534,873
Aug 20, 202414.6914.9614.7214.7314.734,017,011
Aug 19, 202414.4014.8014.3914.1114.112,590,673
Aug 16, 202414.4314.6314.3114.1114.112,338,557
Aug 15, 202414.2014.5114.1014.1114.1165,224
Aug 14, 202414.0814.2513.9814.1114.111,997,575
Aug 13, 202413.9413.9813.7015.1915.193,609,493
Aug 12, 202414.1114.1713.9715.1915.191,919,124
Aug 9, 202414.2914.4013.9815.1915.192,385,829
Aug 8, 202414.0914.2513.9815.1915.193,401,884
Aug 7, 202414.2814.5014.0315.1915.193,606,701
Aug 6, 202414.0514.5414.0015.1915.193,229,795
Aug 5, 202414.2114.4714.0815.1915.193,614,123
Aug 2, 202414.9314.9814.3515.1915.195,633,239
Aug 1, 202415.3215.5015.0515.1915.192,286,040
Jul 31, 202415.4415.6815.2816.6516.653,020,673
Jul 30, 202415.5615.9415.4116.6516.654,000,707
Jul 29, 202416.2616.2815.4616.6516.656,739,223
Jul 26, 202416.6316.6716.0416.6516.653,607,342
Jul 25, 202416.5917.6115.9916.6516.658,444,414
Jul 24, 202418.1918.3418.0918.2618.261,877,346
Jul 23, 202418.9219.1718.2618.6718.672,469,878
Jul 22, 202418.6718.8918.6518.6718.67967,420
Jul 19, 202418.8119.4018.4518.6718.67878,927
Jul 18, 202418.7519.2918.5518.6718.671,201,419
Jul 17, 202418.4518.7018.2818.6718.671,612,911
Jul 16, 202418.4918.7918.3118.6518.651,811,615
Jul 15, 202418.6318.6918.5118.6518.652,005,868
Jul 12, 202418.6018.7618.4818.6718.671,594,773
Jul 11, 202418.5318.6118.3518.4618.461,175,018
Jul 10, 202418.1118.4817.9618.4618.461,222,492
Jul 9, 202417.9318.2417.8018.0518.051,191,918
Jul 8, 202417.9918.4417.8718.1018.101,943,266
Jul 5, 202418.3518.4918.0218.1018.101,449,032
Jul 4, 202418.4018.6018.1118.2918.291,123,852
Jul 3, 202418.2218.4218.0718.1218.122,480,943
Jul 2, 202418.4818.7517.9018.1218.122,392,383
Jul 1, 202418.8519.0218.5719.3119.31808,394
Jun 28, 202418.6318.7518.2119.3119.312,219,942
Jun 27, 202419.1919.4518.4819.3119.312,933,690
Jun 26, 202419.2819.4319.1319.3119.31703,157
Jun 25, 202419.3119.5419.1919.3119.311,978,062
Jun 24, 202419.1219.5118.9219.1119.111,730,333
Jun 21, 202418.9519.3118.8819.1119.112,468,959
Jun 20, 202418.9719.2418.8619.1019.10708,754
Jun 19, 202419.0019.2218.9518.9918.992,087,897
Jun 18, 202419.2219.2418.9519.0019.003,269,317
Jun 17, 202418.9819.2118.8218.8218.827,174,663
Jun 14, 202419.5819.7318.2518.8218.824,450,632
Jun 13, 202420.1920.2019.5420.1620.163,369,429
Jun 12, 202420.0920.2519.7720.1620.163,614,062
Jun 11, 202420.2720.4119.9120.0420.042,005,590
Jun 10, 202419.8320.3319.7020.2320.232,815,515
Jun 7, 202420.3020.4319.9720.1820.181,856,446
Jun 6, 202420.3320.4820.0620.2820.281,376,813
Jun 5, 202420.0320.4019.8120.1820.184,406,384
Jun 4, 202420.0320.1519.8219.9719.972,030,518
Jun 3, 202420.5620.6720.1420.2220.221,557,038
May 31, 202420.5120.5820.1720.2220.223,543,964
May 30, 202420.2120.6720.0720.4520.452,597,505
May 29, 202420.6920.8520.1520.2820.285,813,831
May 28, 202420.9621.1420.5120.6620.661,914,592
May 24, 202420.2320.6220.1520.4220.423,101,315
May 23, 202420.5020.7820.2720.4220.422,047,595
May 22, 202420.3320.4620.0520.6620.665,072,198
May 21, 202420.5320.8120.3520.6620.661,971,260
May 20, 202420.8521.1520.6420.6620.66953,940
May 17, 202421.0621.6120.7220.8120.812,689,873
May 16, 202421.2721.5020.9121.1021.102,181,125
May 15, 202421.5421.6821.2221.3821.384,784,519
May 14, 202421.1421.5720.9021.5021.506,990,371
May 13, 202420.3921.1220.1621.0721.072,914,005
May 10, 202420.2020.4320.0820.3020.301,290,030
May 9, 202419.9720.3019.6820.3020.302,510,155
May 8, 202420.2120.4219.6420.1820.182,015,311
May 7, 202420.3120.4920.1320.1820.187,197,503
May 3, 202420.1720.4719.8620.0120.013,050,838
May 2, 202420.8620.1520.0020.0120.0110,770,460
May 1, 202421.1720.8820.8820.8120.81119,152
Apr 30, 202422.9223.1820.8420.9920.994,618,841
Apr 29, 202423.3223.4122.9223.2023.2031,948,806
Apr 26, 202423.1923.3922.7523.1223.121,072,722
Apr 25, 202423.2723.5822.7722.9422.949,043,236
Apr 24, 202423.5023.5823.1923.2923.2921,939,703
Apr 23, 202423.1623.7323.0123.2923.2910,201,810
Apr 22, 2024 1.55 Dividend
Apr 22, 202423.0823.3222.5423.0823.084,504,376
Apr 19, 202423.9624.4923.7524.1622.616,997,838
Apr 18, 202424.3424.4824.0924.3222.752,999,586
Apr 17, 202424.3624.5124.1024.3122.7511,001,153
Apr 16, 202424.4325.1424.0424.9323.3315,683,488
Apr 15, 202424.6625.4424.2824.9323.334,301,869
Apr 12, 202425.3525.5324.2425.1723.562,673,484
Apr 11, 202425.0725.3824.9125.1723.561,346,725
Apr 10, 202425.3425.5924.9225.1723.5615,862,470
Apr 9, 202424.8325.3524.6724.9923.387,621,199
Apr 8, 202424.6125.0024.4424.9523.3541,568,337
Apr 5, 202424.4824.7124.3524.9523.3517,308,875
Apr 4, 202425.0425.4024.8624.9523.351,845,147
Apr 3, 202425.4525.5024.6324.9523.352,631,627
Apr 2, 202426.3226.4025.4225.4423.818,247,073
Mar 28, 202426.7526.8726.2526.3024.614,205,086
Mar 27, 202426.5426.7926.4226.6024.891,539,290
Mar 26, 202427.1927.3426.3426.6424.933,197,195
Mar 25, 202426.9527.1826.8527.1225.381,780,599
Mar 22, 202426.8327.5626.4126.9825.252,051,143
Mar 21, 202427.0327.1826.6026.9825.255,374,145
Mar 20, 202426.6127.4326.4226.6224.911,353,194
Mar 19, 202426.1826.6226.0026.5924.881,815,012
Mar 18, 202426.2026.5025.8726.0324.361,970,204
Mar 15, 202425.5126.1325.2226.0324.362,536,089
Mar 14, 202425.4625.6225.1825.8124.151,803,570
Mar 13, 202425.7725.9525.4125.8124.155,142,071
Mar 12, 202425.3525.8525.1325.8124.151,552,983
Mar 11, 202424.7925.3624.6725.3023.677,280,888
Mar 8, 202425.1525.3425.0125.1723.569,087,173
Mar 7, 202424.7625.2524.6525.1723.563,075,824
Mar 6, 202424.8625.0024.5824.7523.173,056,783
Mar 5, 202424.4824.7724.2824.7523.172,357,190
Mar 4, 202424.3624.6624.2924.6223.042,631,562
Mar 1, 202424.4924.6423.9924.4022.84832,487
Feb 29, 202424.3424.3824.1324.2422.684,558,351
Feb 28, 202424.0324.4423.8924.4022.842,408,249
Feb 27, 202424.1124.4524.0024.2522.692,413,640
Feb 26, 202424.6524.8124.0124.3022.743,609,811
Feb 23, 202424.2524.6924.2024.5823.011,971,251
Feb 22, 202423.9324.5423.4024.3022.742,976,056
Feb 21, 202423.5323.6823.2523.5322.022,067,886
Feb 20, 202423.6823.8123.3023.4321.926,275,020
Feb 19, 202423.7223.9223.5823.6522.133,681,384
Feb 16, 202424.2324.4523.7323.7922.273,265,047
Feb 15, 202422.7423.9222.6623.8122.285,065,960
Feb 14, 202422.3922.5822.3122.5021.061,482,552
Feb 13, 202422.6822.8222.3622.3920.962,834,941
Feb 12, 202422.5022.8122.3322.6721.212,170,793
Feb 9, 202422.3022.5722.0022.4321.002,080,217
Feb 8, 202421.8522.3221.5422.1320.713,157,413
Feb 7, 202421.5422.0821.3221.6420.253,053,143
Feb 6, 202421.2321.4521.1021.3820.011,796,929
Feb 5, 202421.3521.4420.8321.0319.682,725,031
Feb 2, 202420.9621.4120.9121.1519.795,825,068
Feb 1, 202420.3620.8820.2620.6519.322,212,422
Jan 31, 202420.2320.5620.1920.2518.951,886,235

Related Tickers

VOW.HM Volkswagen AG
101.40
+0.60%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
73.90
-1.47%
 
TOM.SG Toyota Motor Corp
18.40
+0.77%
 
NISA.DU Nissan Motor Co Ltd
2.6135
+0.81%
 
PSHE.WA Porsche Automobil Holding SE
155.20
0.00%
 
GRU.MU Geely Automobile Holdings Ltd
1.7925
+1.44%
 
VOW3.HA Volkswagen AG
97.52
-0.47%
 
TOMA.F Toyota Motor Corporation
182.00
+1.68%
 
BMW.BE Bayerische Motoren Werke AG
80.18
+1.19%
 
HDMA.BE Honda Motor Co Ltd
27.00
+0.75%