Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Stellantis N.V. (8TI.DE)

Compare
8.92
-0.48
(-5.11%)
At close: April 4 at 5:35:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.289.308.398.928.92832,372
Apr 3, 202510.0010.429.389.409.40283,702
Apr 2, 202510.2010.3210.0910.1910.1988,936
Apr 1, 202510.3210.3810.1710.3010.3099,552
Mar 31, 202510.3310.4110.0810.2710.27145,480
Mar 28, 202510.8511.0010.5410.5610.56205,481
Mar 27, 202510.8111.0610.6310.9210.92351,885
Mar 26, 202511.5511.5811.4011.4211.42137,391
Mar 25, 202511.3911.5311.3211.4111.41154,642
Mar 24, 202511.1411.1411.1411.1411.14-
Mar 21, 202511.2911.3011.0211.1411.14129,195
Mar 20, 202511.5311.5911.1711.2811.28151,667
Mar 19, 202511.4811.6811.4311.6311.63125,647
Mar 18, 202511.5311.7311.4911.5811.58121,998
Mar 17, 202511.3911.5611.3111.4411.44152,527
Mar 14, 202510.9011.3110.8511.3011.30136,179
Mar 13, 202511.1211.2110.9211.0111.01258,514
Mar 12, 202511.4511.4511.1111.2611.26178,763
Mar 11, 202511.8612.0511.1911.3111.31294,544
Mar 10, 202511.7612.0711.6611.9811.98167,808
Mar 7, 202511.9111.9111.4411.6311.63189,015
Mar 6, 202511.8311.9811.6311.9211.92196,824
Mar 5, 202511.4312.0011.4011.6111.61247,655
Mar 4, 202511.8911.8910.8411.0511.05-
Mar 3, 202512.3312.6212.1212.3412.34175,675
Feb 28, 202512.1312.4712.1312.3812.38145,999
Feb 27, 202512.6512.6812.1612.2412.24243,775
Feb 26, 202512.8013.0812.5812.9012.90395,105
Feb 25, 202513.3513.5913.3313.5013.5062,575
Feb 24, 202513.5813.6013.3413.4613.4663,190
Feb 21, 202513.5213.6113.4313.5313.5375,919
Feb 20, 202513.3313.5513.2713.3213.3299,395
Feb 19, 202513.5013.6213.2913.3313.3387,308
Feb 18, 202513.5313.7513.5013.5313.5388,227
Feb 17, 202513.3913.5013.3313.4213.4245,706
Feb 14, 202513.1713.4913.1713.4113.41138,367
Feb 13, 202512.7913.3512.7913.2713.27248,495
Feb 12, 202512.7112.8012.6412.6412.6478,983
Feb 11, 202512.6712.7312.5712.6412.6473,639
Feb 10, 202512.6412.6912.5312.6112.6138,998
Feb 7, 202512.5012.8512.4712.5012.5061,692
Feb 6, 202512.3512.7312.3112.6412.64205,799
Feb 5, 202512.6212.6712.4212.5512.5551,126
Feb 4, 202512.3712.6712.2312.6112.61124,624
Feb 3, 202512.1212.4611.9012.3712.37355,127
Jan 31, 202513.0213.0412.8612.9412.9445,660
Jan 30, 202512.8913.1112.8813.0513.0581,324
Jan 29, 202512.6912.9012.6812.8512.8559,657
Jan 28, 202513.0313.3212.7512.8012.80141,341
Jan 27, 202512.7713.0512.7612.9912.9961,843
Jan 24, 202512.6712.6712.6712.6712.67-
Jan 23, 202512.6912.7012.5212.6712.6747,320
Jan 22, 202512.5712.7812.5612.7012.7089,776
Jan 21, 202512.8212.8212.8212.8212.82-
Jan 20, 202512.5712.8512.3512.8212.82102,791
Jan 17, 202512.2712.8812.2712.5812.58112,174
Jan 16, 202512.4512.5012.1712.1812.1869,103
Jan 15, 202512.1012.3712.0612.3312.3397,647
Jan 14, 202512.3212.3412.1012.1212.12104,231
Jan 13, 202512.2812.3011.9112.0412.04142,496
Jan 10, 202512.4812.6012.2612.2712.27122,114
Jan 9, 202512.2912.4212.2512.4212.42128,487
Jan 8, 202512.6512.7212.3712.4212.4284,370
Jan 7, 202512.5812.8612.5412.7912.79165,896
Jan 6, 202512.3313.1212.3212.6812.68206,546
Jan 3, 202512.4712.4812.0612.1612.16248,664
Jan 2, 202512.7812.7812.4612.6212.6269,338
Dec 30, 202412.5512.7412.4912.6912.6970,053
Dec 27, 202412.3912.6112.3712.6112.61128,378
Dec 23, 202412.3112.3712.2212.3512.3573,489
Dec 20, 202412.2012.3712.0812.3612.36104,596
Dec 19, 202412.5512.7012.3812.3812.3861,828
Dec 18, 202412.9012.9012.6612.7512.75110,779
Dec 17, 202412.6412.8912.5912.7712.7797,302
Dec 16, 202413.2013.2612.5912.7112.71159,930
Dec 13, 202413.1813.4713.1713.3413.34174,914
Dec 12, 202413.3413.4213.2013.2213.22172,321
Dec 11, 202413.3413.3813.1213.1713.17116,951
Dec 10, 202413.0813.2813.0713.2813.28132,790
Dec 9, 202413.1213.3013.0013.1513.15211,821
Dec 6, 202412.8413.0912.7312.9412.94196,420
Dec 5, 202412.2512.6612.2112.5612.56198,986
Dec 4, 202412.0912.3011.9512.1012.10235,209
Dec 3, 202411.8312.0511.7811.9311.93292,360
Dec 2, 202411.7311.8711.2811.7511.75895,017
Nov 29, 202412.3312.5012.2412.5012.50305,958
Nov 28, 202412.1212.1212.1212.1212.12-
Nov 27, 202412.0712.1211.8512.1212.12133,841
Nov 26, 202412.4212.4212.0512.2012.20248,000
Nov 25, 202412.6912.9012.5712.8312.83103,105
Nov 22, 202412.2212.5211.9812.5212.5283,697
Nov 21, 202412.1012.1911.9212.1712.1790,814
Nov 20, 202412.3312.3812.1812.2112.2183,769
Nov 19, 202412.6712.6712.0412.3712.37138,820
Nov 18, 202412.7912.8712.5112.6612.6676,712
Nov 15, 202412.6412.8312.6412.6812.6882,451
Nov 14, 202412.4012.8712.4012.8112.8166,577
Nov 13, 202412.4312.5512.2812.4412.4453,877
Nov 12, 202412.5812.7712.4512.5412.54127,013
Nov 11, 202412.5712.8212.3912.7712.7781,968
Nov 8, 202412.7212.8212.3512.5212.52192,857
Nov 7, 202412.8513.2712.8213.0613.06104,820
Nov 6, 202412.5813.3012.5212.8612.86338,254
Nov 5, 202412.6012.6412.4612.6212.6275,822
Nov 4, 202412.7312.8812.6012.6012.60167,077
Nov 1, 202412.6412.8212.5812.7112.71110,923
Oct 31, 202412.3512.6812.3112.6012.60326,701
Oct 30, 202412.1912.3211.9912.2412.24185,206
Oct 29, 202412.7112.7512.3512.3912.39158,026
Oct 28, 202412.8112.8312.4912.7012.7089,877
Oct 25, 202412.5112.7112.3512.6812.68110,886
Oct 24, 202412.4812.9312.4812.5612.56259,388
Oct 23, 202412.2512.5112.2512.3812.38274,961
Oct 22, 202411.9312.0411.8712.0312.03136,587
Oct 21, 202412.2412.2811.9111.9511.95133,790
Oct 18, 202412.0812.3012.0812.1612.16188,849
Oct 17, 202411.9912.1111.9111.9311.93112,951
Oct 16, 202411.8712.0411.7512.0012.00179,388
Oct 15, 202412.1412.1511.8412.0112.01134,341
Oct 14, 202411.8712.1011.8012.0612.06159,467
Oct 11, 202412.0812.0811.6111.8811.88282,803
Oct 10, 202412.1212.2012.0512.1912.19128,276
Oct 9, 202412.0312.2611.9012.2612.26307,533
Oct 8, 202412.1212.2211.9611.9811.98138,346
Oct 7, 202412.1412.2411.9512.2412.24192,513
Oct 4, 202411.9212.2711.8312.1312.13349,699
Oct 3, 202412.2212.2211.7711.9111.91682,357
Oct 2, 202412.3912.6512.3812.4112.41426,729
Oct 1, 202412.5012.6212.3712.4312.43516,241
Sep 30, 202413.5013.5012.3412.4212.421,830,637
Sep 27, 202414.1214.5814.1114.5614.56150,315
Sep 26, 202413.9214.0613.9114.0114.01108,200
Sep 25, 202413.8413.9613.7013.7813.7851,936
Sep 24, 202414.0414.1313.8514.0114.0180,193
Sep 23, 202413.5313.7913.4613.7913.79116,185
Sep 20, 202413.7113.7113.4713.4913.49279,452
Sep 19, 202413.9314.2513.8913.9413.9491,271
Sep 18, 202413.6713.8513.6313.8513.8540,267
Sep 17, 202413.5413.7813.5313.6713.67124,247
Sep 16, 202413.5113.7313.4813.5713.5753,207
Sep 13, 202413.4913.7313.4813.6213.62165,084
Sep 12, 202413.7913.8313.3813.5313.53196,726
Sep 11, 202413.7713.8913.5113.6213.62224,052
Sep 10, 202413.9714.1313.3813.6613.66170,019
Sep 9, 202414.1214.1613.9914.0614.0647,188
Sep 6, 202414.2614.4114.0214.0314.03170,181
Sep 5, 202414.4614.6514.2914.2914.29128,286
Sep 4, 202414.3714.5414.2914.5214.5250,787
Sep 3, 202415.0315.1114.4814.5914.5986,541
Sep 2, 202415.1015.1114.7415.0215.0264,918
Aug 30, 202415.1915.2615.0315.1215.12108,221
Aug 29, 202414.9915.1514.9615.1515.1537,027
Aug 28, 202415.0815.1014.9415.0015.00102,621
Aug 27, 202414.9815.2914.9815.0415.0489,627
Aug 26, 202414.9515.0514.9214.9514.9535,576
Aug 23, 202414.9215.0314.8814.9714.9769,543
Aug 22, 202414.8514.9414.7214.7514.7567,712
Aug 21, 202414.8314.9814.8114.8914.8939,989
Aug 20, 202414.8514.9614.7314.7514.7588,377
Aug 19, 202414.4314.7914.4314.7314.73115,912
Aug 16, 202414.4814.6214.3214.3614.36118,775
Aug 15, 202414.1414.5314.1114.4314.4396,336
Aug 14, 202414.0314.2314.0214.0914.0970,032
Aug 13, 202413.9013.9313.7013.8613.86110,313
Aug 12, 202414.0514.1613.9713.9813.9864,539
Aug 9, 202414.2314.4113.9814.0714.07100,380
Aug 8, 202414.0414.2513.9914.2514.25424,121
Aug 7, 202414.1214.4814.0314.2714.27130,075
Aug 6, 202414.4314.4514.0114.1814.1894,702
Aug 5, 202414.2214.4614.1014.3314.33139,135
Aug 2, 202414.9114.9414.5314.6414.64122,767
Aug 1, 202415.2815.4815.1515.2115.2178,708
Jul 31, 202415.3915.6715.2815.4115.4182,326
Jul 30, 202415.7715.9315.4315.4915.49113,666
Jul 29, 202416.1716.2615.4815.6515.65195,906
Jul 26, 202416.4716.5616.0516.1616.16272,339
Jul 25, 202416.4217.0416.0116.6616.66316,825
Jul 24, 202418.2218.3318.1018.2818.2846,395
Jul 23, 202418.8519.1718.2818.3918.3982,189
Jul 22, 202418.7318.8718.6718.8118.8121,171
Jul 19, 202418.7418.7918.4818.5818.5822,271
Jul 18, 202418.8219.2918.6819.0319.0338,944
Jul 17, 202418.3418.7018.3018.6718.6767,308
Jul 16, 202418.3718.5518.3418.5018.5044,239
Jul 15, 202418.6218.6818.5218.6618.6624,341
Jul 12, 202418.6318.7118.5318.6718.6732,626
Jul 11, 202418.4918.6118.3618.5818.5836,524
Jul 10, 202418.1118.4817.9918.4818.4837,143
Jul 9, 202417.9318.2017.8618.0718.0762,418
Jul 8, 202417.8818.2817.8618.0218.0253,855
Jul 5, 202418.3218.4818.0418.1018.1070,417
Jul 4, 202418.2618.3818.1218.2618.2684,502
Jul 3, 202418.1118.4018.0818.3318.3364,873
Jul 2, 202418.4318.4317.9218.1918.1953,831
Jul 1, 202418.9319.0118.5818.6418.6445,788
Jun 28, 202418.5218.5718.2318.4918.49143,230
Jun 27, 202419.1219.1218.4818.5518.55157,140
Jun 26, 202419.2719.4319.1419.3419.3452,375
Jun 25, 202419.3819.5319.2619.3319.3326,814
Jun 24, 202419.3019.4919.2719.3819.3864,474
Jun 21, 202419.0219.3019.0019.0619.0640,301
Jun 20, 202419.0219.2319.0219.1119.11102,430
Jun 19, 202419.0519.2218.9818.9818.9836,549
Jun 18, 202419.2119.2318.9619.0119.0142,069
Jun 17, 202419.0919.1818.8519.0019.0071,329
Jun 14, 202419.6419.7018.3318.8218.82199,381
Jun 13, 202420.0620.0719.5419.6419.6479,756
Jun 12, 202420.0420.2719.8020.2020.2050,427
Jun 11, 202420.3820.3919.9120.0720.0782,010
Jun 10, 202419.8220.2719.7120.2720.2783,436
Jun 7, 202420.3320.3819.9720.1720.1772,346
Jun 6, 202420.3520.3520.1920.3320.3358,959
Jun 5, 202420.0820.4020.0620.2020.20134,382
Jun 4, 202420.0420.1619.8319.9319.9391,029
Jun 3, 202420.6620.6620.1520.1720.1787,414
May 31, 202420.5720.5820.1720.2220.2238,244
May 30, 202420.2620.6520.2620.4520.4546,146
May 29, 202420.6920.6920.1520.3120.3171,495
May 28, 202421.0321.0520.5320.6720.6778,310
May 27, 202420.7220.9520.6820.9520.9526,134
May 24, 202420.3420.6120.2520.5720.5754,193
May 23, 202420.5520.7720.3320.4020.4075,365
May 22, 202420.1220.4720.0920.3920.3963,224
May 21, 202420.4820.5520.3720.4520.45105,346
May 20, 202420.8420.8520.6520.6820.6862,878
May 17, 202421.0821.1020.7420.8120.8181,934
May 16, 202421.1821.1920.9221.1621.1664,386
May 15, 202421.5321.5521.2321.3621.3679,427
May 14, 202421.1521.5721.0521.4521.45149,452
May 13, 202420.3721.1120.3621.0121.01172,773
May 10, 202420.1620.4320.1120.2420.2436,999
May 9, 202420.0820.3319.9120.2820.2870,890
May 8, 202420.0820.0819.6519.8019.80146,575
May 7, 202420.3620.3720.1420.2120.2155,456
May 6, 202420.4020.4020.0920.2720.2758,648
May 3, 202420.0820.4519.9920.3720.37176,889
May 2, 202420.2820.3919.9020.0220.02579,658
Apr 30, 202422.8522.9920.8620.9120.91238,064
Apr 29, 202423.3123.3122.9223.2423.2493,160
Apr 26, 202423.2223.3223.0623.0723.0751,353
Apr 25, 202423.4023.5722.7922.9222.9249,966
Apr 24, 202423.5323.5323.2223.2523.2531,797
Apr 23, 202423.3223.7423.1323.3123.3193,116
Apr 22, 2024 1.55 Dividend
Apr 22, 202423.1823.2322.5923.1223.12144,690
Apr 19, 202423.9024.3123.7824.1922.64112,457
Apr 18, 202424.2624.3624.1124.3422.7874,303
Apr 17, 202424.3224.5124.2024.2822.7336,366
Apr 16, 202424.4824.5724.0724.2822.7381,953
Apr 15, 202424.7325.4324.7325.0023.4045,167
Apr 12, 202425.1725.2424.2424.3622.8051,909
Apr 11, 202424.9925.3124.9125.2223.6038,716
Apr 10, 202425.3925.5824.9625.2123.5938,274
Apr 9, 202424.7125.3424.6825.0623.4582,607
Apr 8, 202424.6124.9924.5524.9023.3050,012
Apr 5, 202424.5324.6924.4524.5923.0296,550
Apr 4, 202425.1825.3524.8725.0623.4581,985

Related Tickers

8GM.DE General Motors Company
39.90
-5.35%
 
BMW3.DE Bayerische Motoren Werke Aktiengesellschaft
63.85
-4.63%
 
VOWA.BE Volkswagen AG
8.90
-3.26%
 
0FM1.IL Piaggio & C. SpA
1.8110
-4.58%
 
0TL.BE VinFast Auto Ltd
2.6030
-4.51%
 
99U.F Rivian Automotive, Inc.
9.50
-7.77%
 
3301.KL Hong Leong Industries Berhad
12.90
-6.39%
 
BMW.DU Bayerische Motoren Werke AG
67.60
-4.82%
 
BMWG.VI Bayerische Motoren Werke Aktiengesellschaft
64.00
-4.05%
 
LAAOF Li Auto Inc.
9.49
0.00%