Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Stellantis NV (8TI.HM)

Compare
8.28
+0.08
+(0.94%)
At close: April 17 at 5:28:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.188.288.188.288.28100
Apr 16, 20258.108.208.088.208.201,605
Apr 15, 20258.268.308.268.308.30150
Apr 14, 20258.008.007.777.777.77150
Apr 11, 20258.098.097.687.687.68-
Apr 10, 20258.929.107.997.997.9975
Apr 9, 20257.888.157.827.827.82493
Apr 8, 20258.708.808.198.198.191,050
Apr 7, 20258.418.508.368.368.361,350
Apr 4, 20259.389.388.978.978.97-
Apr 3, 202510.0010.239.409.409.402,192
Apr 2, 202510.2210.2410.2210.2410.24-
Apr 1, 202510.3510.3510.3410.3410.34-
Mar 31, 202510.4110.4110.1810.2710.27298
Mar 28, 202510.8710.8710.5510.5510.55-
Mar 27, 202510.9010.9410.8210.9210.9270
Mar 26, 202511.4611.4611.4211.4211.42323
Mar 25, 202511.4111.4211.3711.4211.42323
Mar 24, 202511.1911.3811.1911.3311.3350
Mar 21, 202511.1911.1911.1211.1411.14300
Mar 20, 202511.5711.5711.2611.2611.26-
Mar 19, 202511.5311.6311.5311.6311.63110
Mar 18, 202511.5311.6511.5011.5811.58200
Mar 17, 202511.3011.4611.3011.4611.468,600
Mar 14, 202510.9911.2810.9911.2711.274,524
Mar 13, 202511.2811.2810.9811.0211.022,100
Mar 12, 202511.4411.4411.1911.2611.26680
Mar 11, 202511.8612.0211.3011.3011.30400
Mar 10, 202511.7511.9711.7511.9711.97-
Mar 7, 202511.7811.7811.6311.6311.63-
Mar 6, 202511.7411.8511.7411.8511.854,266
Mar 5, 202511.3511.7311.3511.6711.67200
Mar 4, 202511.8211.9810.9811.2211.22500
Mar 3, 202512.3112.3711.9911.9911.99203
Feb 28, 202512.1012.4412.1012.4412.44-
Feb 27, 202512.6512.6512.2212.2512.25596
Feb 26, 202513.1513.1512.8312.8312.831,548
Feb 25, 202513.3713.5313.3713.5313.53-
Feb 24, 202513.4013.5113.4013.4713.4760
Feb 21, 202513.4213.5213.4213.5213.52-
Feb 20, 202513.3213.3213.2813.2813.28-
Feb 19, 202513.5513.5513.3313.3313.33-
Feb 18, 202513.3613.5313.3613.5313.53-
Feb 17, 202513.3913.4213.3913.4213.42-
Feb 14, 202512.9313.3512.9313.3513.35-
Feb 13, 202512.8013.1812.8013.1813.18-
Feb 12, 202512.6012.6512.6012.6512.65-
Feb 11, 202512.5512.6612.5512.6612.66-
Feb 10, 202512.5112.6412.5112.6412.64-
Feb 7, 202512.4612.5112.4612.5112.51-
Feb 6, 202512.4112.6012.4112.6012.6060
Feb 5, 202512.5012.5412.5012.5412.54-
Feb 4, 202512.2212.6312.2212.6312.63-
Feb 3, 202512.2212.4212.2212.4212.42-
Jan 31, 202512.9412.9412.9012.9012.90-
Jan 30, 202512.8113.0212.8113.0213.02-
Jan 29, 202512.8512.8512.8212.8412.841,000
Jan 28, 202512.8912.8912.7612.7612.761,780
Jan 27, 202512.6312.9812.6312.9812.982,000
Jan 24, 202512.7912.7912.7712.7712.7710
Jan 23, 202512.5812.6812.5812.6812.68750
Jan 22, 202512.6312.6612.6312.6612.66-
Jan 21, 202512.6412.6812.6412.6812.68-
Jan 20, 202512.4712.8112.4712.8112.81-
Jan 17, 202512.1412.6612.1412.6012.60321
Jan 16, 202512.4112.4512.1412.1412.14100
Jan 15, 202512.0512.3412.0512.3412.34425
Jan 14, 202512.0312.1612.0312.1212.12100
Jan 13, 202512.1212.1312.0412.1312.13325
Jan 10, 202512.3512.3512.2712.2712.27-
Jan 9, 202512.3112.3912.3112.3712.37120
Jan 8, 202512.7012.7012.4212.4212.42212
Jan 7, 202512.5012.8112.5012.8112.81-
Jan 6, 202512.1612.6812.1612.6812.68-
Jan 3, 202512.4212.4212.1212.2212.22276
Jan 2, 202512.6112.6112.5912.5912.59-
Dec 30, 202412.4412.4412.4412.4412.44-
Dec 27, 202412.3912.5812.3912.5812.58148
Dec 23, 202412.3512.3512.3012.3012.30-
Dec 20, 202412.2612.3612.2612.3612.36-
Dec 19, 202412.2512.5212.2512.4012.40115
Dec 18, 202412.6912.7112.6912.7112.71-
Dec 17, 202412.4812.7612.4812.7612.76-
Dec 16, 202413.1813.1812.6912.6912.6920
Dec 13, 202413.0813.2913.0813.2913.29301
Dec 12, 202413.0713.2213.0713.2213.22-
Dec 11, 202413.1713.3013.1613.1613.16271
Dec 10, 202413.0813.2413.0813.2413.24-
Dec 9, 202412.8513.1812.8513.1813.18420
Dec 6, 202412.4412.9212.4412.9212.92-
Dec 5, 202412.0212.5812.0212.5812.58-
Dec 4, 202411.8612.0511.8611.9911.99155
Dec 3, 202411.6812.0011.6811.9411.942,540
Dec 2, 202411.9411.9411.6011.7111.711,345
Nov 29, 202412.2812.4612.2812.4612.46-
Nov 28, 202412.0112.4112.0112.4112.41500
Nov 27, 202412.0112.1011.8912.1012.1040
Nov 26, 202412.6112.6112.1812.1812.18-
Nov 25, 202412.3912.8312.3912.8312.83-
Nov 22, 202412.2012.5012.2012.5012.50200
Nov 21, 202412.1812.1812.1712.1712.17-
Nov 20, 202412.2712.3212.2012.2012.20100
Nov 19, 202412.5912.5912.3012.3512.35235
Nov 18, 202412.7012.7012.6812.6912.691,010
Nov 15, 202412.5912.6812.5912.6812.68-
Nov 14, 202412.3212.8412.3212.8412.84500
Nov 13, 202412.4812.4812.4012.4012.40-
Nov 12, 202412.6012.6012.4912.4912.49600
Nov 11, 202412.4812.8012.4812.8012.802,060
Nov 8, 202412.9012.9012.4512.4512.45-
Nov 7, 202412.8613.1012.8613.1013.10-
Nov 6, 202412.5513.0012.5512.8012.8025
Nov 5, 202412.5612.5812.5612.5812.58-
Nov 4, 202412.6512.6512.6112.6112.61-
Nov 1, 202412.4712.7412.4712.7412.74-
Oct 31, 202412.0312.5812.0312.5812.58-
Oct 30, 202412.2812.2812.0312.1912.19415
Oct 29, 202412.5212.5212.4012.4012.40-
Oct 28, 202412.6312.6912.6312.6912.69-
Oct 25, 202412.4912.6612.4912.6612.66-
Oct 24, 202412.3412.5912.3412.5912.59200
Oct 23, 202411.9612.3811.9612.3812.38-
Oct 22, 202411.9012.0411.9012.0412.04-
Oct 21, 202412.2612.2611.9211.9211.9240
Oct 18, 202411.9312.1711.9312.1712.1720
Oct 17, 202411.9312.0211.9311.9311.93400
Oct 16, 202411.8512.0011.8512.0012.0040
Oct 15, 202412.0112.0111.9312.0012.00250
Oct 14, 202411.8412.0711.8412.0712.0723
Oct 11, 202412.1012.1011.7111.8811.882,350
Oct 10, 202412.1912.1912.1512.1712.1750
Oct 9, 202411.9112.3011.9112.3012.30300
Oct 8, 202412.1312.1311.9911.9911.9982
Oct 7, 202412.1412.2212.0712.2212.22185
Oct 4, 202411.8312.2311.8312.1312.13700
Oct 3, 202412.2312.2311.8511.8811.88560
Oct 2, 202412.3712.6012.3712.4012.40750
Oct 1, 202412.6012.6012.4212.4212.42211
Sep 30, 202413.8213.8212.4412.4412.44330
Sep 27, 202413.9914.5313.9914.5314.531,709
Sep 26, 202413.8313.9613.8313.9613.96-
Sep 25, 202413.7713.8013.7713.7713.77356
Sep 24, 202413.8613.9913.8613.9913.99-
Sep 23, 202413.4613.8413.4613.8413.84835
Sep 20, 202413.7413.7413.4813.4813.48250
Sep 19, 202413.6613.9513.6613.9513.95-
Sep 18, 202413.5113.7413.5113.6313.6350
Sep 17, 202413.5813.6913.5813.6713.6774
Sep 16, 202413.6013.7113.5513.5713.57290
Sep 13, 202413.4913.6213.4913.6213.62-
Sep 12, 202413.9113.9113.5013.5013.50-
Sep 11, 202413.7013.7013.6013.6013.60-
Sep 10, 202414.0214.0213.4913.6513.65307
Sep 9, 202414.0014.0314.0014.0314.03-
Sep 6, 202414.1714.1714.0614.0614.06-
Sep 5, 202414.4114.4114.3214.3214.32-
Sep 4, 202414.3914.5214.3914.5214.52600
Sep 3, 202414.9714.9714.5814.5814.58-
Sep 2, 202415.0615.0615.0015.0015.00-
Aug 30, 202415.0715.1015.0715.1015.10200
Aug 29, 202415.0115.1215.0115.1215.12-
Aug 28, 202414.9814.9814.9414.9414.94150
Aug 27, 202414.9115.2514.9115.0615.06190
Aug 26, 202415.0115.0314.9414.9614.961,045
Aug 23, 202414.7014.9714.7014.9714.9710
Aug 22, 202414.8214.8414.7514.7514.756
Aug 21, 202414.6414.6414.6414.6414.64-
Aug 20, 202414.6914.8414.6914.8214.821,150
Aug 19, 202414.3714.7914.3714.7914.7980
Aug 16, 202414.4414.4414.4214.4214.42345
Aug 15, 202414.1114.4914.1114.4914.49105
Aug 14, 202413.9813.9813.9813.9813.98-
Aug 13, 202413.9013.9013.8513.8613.861,000
Aug 12, 202414.0314.0314.0314.0314.03-
Aug 9, 202414.1514.1514.1514.1514.15141
Aug 8, 202414.2014.2014.2014.2014.20-
Aug 7, 202414.0914.3214.0914.3214.32100
Aug 6, 202414.4114.8814.1814.1814.18684
Aug 5, 202414.5914.5914.1314.3914.39600
Aug 2, 202415.0015.0014.7714.7714.772,501
Aug 1, 202415.4415.4515.2015.2015.20722
Jul 31, 202415.5315.6015.5215.5215.52421
Jul 30, 202415.8615.8615.5115.5115.51176
Jul 29, 202416.3816.3816.3816.3816.3851
Jul 26, 202416.6516.6516.1616.1616.16770
Jul 25, 202416.2116.8116.2116.8116.81595
Jul 24, 202418.4718.4718.4718.4718.47-
Jul 23, 202418.9018.9018.9018.9018.90-
Jul 22, 202418.6218.7918.6218.7918.79250
Jul 19, 202418.8918.8918.8918.8918.89-
Jul 18, 202418.6019.2618.6019.2619.2651
Jul 17, 202418.4218.4218.3518.3518.35165
Jul 16, 202418.5518.5518.4918.4918.493,000
Jul 15, 202418.6218.6218.5918.5918.59745
Jul 12, 202418.6818.7218.6818.7218.7270
Jul 11, 202418.5618.5618.4618.4618.46220
Jul 10, 202417.8717.8717.8717.8717.87-
Jul 9, 202417.9717.9717.9717.9717.97-
Jul 8, 202418.0318.0318.0318.0318.0317
Jul 5, 202418.3318.4418.3318.4418.44163
Jul 4, 202418.3918.3918.3918.3918.39-
Jul 3, 202418.2918.2918.2918.2918.29-
Jul 2, 202418.5018.5018.2018.2018.20100
Jul 1, 202418.8318.8318.7218.7218.721,030
Jun 28, 202418.4418.4418.4418.4418.44-
Jun 27, 202419.3619.3619.3619.3619.36-
Jun 26, 202419.2519.2519.2519.2519.25-
Jun 25, 202419.2619.2619.2619.2619.26-
Jun 24, 202419.0719.0719.0719.0719.07-
Jun 21, 202419.2519.2519.2519.2519.25-
Jun 20, 202419.2019.2019.0719.1019.10472
Jun 19, 202419.1219.1219.0019.0019.001,000
Jun 18, 202419.0419.0419.0419.0419.04-
Jun 17, 202419.0619.0619.0019.0019.0055
Jun 14, 202419.6119.6118.8018.8518.85349
Jun 13, 202420.1720.1720.1720.1720.17-
Jun 12, 202420.0620.2220.0220.1920.19878
Jun 11, 202420.3220.3220.0320.0320.03500
Jun 10, 202420.2020.2020.2020.2020.20-
Jun 7, 202420.1320.1320.1320.1320.13-
Jun 6, 202420.2020.2720.2020.2720.272,000
Jun 5, 202420.0320.0320.0320.0320.03-
Jun 4, 202420.1020.1020.0220.0220.02200
Jun 3, 202420.2220.2220.1920.1920.19300
May 31, 202420.5820.5820.5820.5820.58-
May 30, 202420.1320.1320.1320.1320.13-
May 29, 202420.5820.5820.5820.5820.58-
May 28, 202420.9120.9120.6420.6420.64824
May 27, 202420.5020.7820.5020.7820.78240
May 24, 202420.2220.2220.2220.2220.22-
May 23, 202420.4420.4420.4420.4420.44-
May 22, 202420.3520.4520.2620.4520.45570
May 21, 202420.5020.5020.4520.4520.451,000
May 20, 202420.8320.8320.8320.8320.83-
May 17, 202421.0021.0020.8820.8820.8844
May 16, 202421.3521.3521.0721.0721.0710
May 15, 202421.5821.5821.5621.5621.56100
May 14, 202421.0521.0521.0521.0521.0511
May 13, 202420.4420.4420.4420.4420.44-
May 10, 202420.2920.2920.2920.2920.29-
May 9, 202419.8920.1719.8920.1720.1720
May 8, 202420.1520.1520.1520.1520.15-
May 7, 202420.3020.3020.2220.2220.22250
May 6, 202420.4120.4120.2420.2720.271,350
May 3, 202420.1320.1320.1320.1320.13-
May 2, 202421.0021.0020.0720.0720.07914
Apr 30, 202422.9222.9222.9222.9222.92-
Apr 29, 202423.3023.3023.0023.2023.20405
Apr 26, 202422.9523.1922.9523.1923.191,600
Apr 25, 202423.1723.1722.9223.0023.00100
Apr 24, 202423.4023.4023.4023.4023.40-
Apr 23, 202423.0823.4523.0823.4523.45212
Apr 22, 2024 1.55 Dividend
Apr 22, 202423.0023.0023.0023.0023.00-
Apr 19, 202424.0124.0123.7023.7022.15408
Apr 18, 202424.2924.2924.1424.1422.564
Apr 17, 202424.2524.4224.2124.2122.63795

Related Tickers

RNL.F Renault SA
43.60
-0.71%
 
RNLSY Renault SA
10.04
0.00%
 
FROTO.IS Ford Otomotiv Sanayi A.S.
915.50
-0.22%
 
TOASO.IS Tofas Türk Otomobil Fabrikasi Anonim Sirketi
176.50
+6.13%
 
RNO.PA Renault SA
43.89
+0.07%
 
VOW3.DE Volkswagen AG
89.54
+0.79%
 
MULN Mullen Automotive, Inc.
1.1200
-12.50%
 
RIVN Rivian Automotive, Inc.
11.60
+0.96%
 
GM General Motors Company
44.57
+0.79%
 
LCID Lucid Group, Inc.
2.3800
+3.03%