Cboe UK EUR

Stellantis N.V. (STLAMM.XC)

8.83
0.00
(0.00%)
At close: June 12 at 10:12:04 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.838.838.838.838.83-
Jun 12, 20258.838.838.838.838.831,183
Jun 11, 20258.908.908.908.908.90-
Jun 10, 20259.049.048.908.908.901,645
Jun 9, 20258.678.678.678.678.67-
Jun 6, 20258.568.678.568.678.673,046
Jun 5, 20258.718.718.718.718.711,008
Jun 4, 20258.738.768.678.688.687,576
Jun 3, 20258.478.478.478.478.471,034
Jun 2, 20258.638.638.578.578.572,458
May 30, 20259.169.169.169.169.16-
May 29, 20259.169.169.169.169.161,159
May 28, 20258.968.968.968.968.96-
May 27, 20258.968.968.968.968.96-
May 23, 20258.758.758.758.758.751,218
May 22, 20259.149.219.149.219.212,306
May 21, 20259.569.569.569.569.56-
May 20, 20259.569.569.569.569.561,115
May 19, 20259.699.699.699.699.69-
May 16, 20259.699.699.699.699.69-
May 15, 20259.699.699.699.699.69-
May 14, 20259.709.709.699.699.691,699
May 13, 20259.789.809.789.809.803,275
May 12, 20259.599.599.359.359.355,497
May 9, 20258.898.918.788.788.786,393
May 8, 20258.418.418.418.418.41-
May 7, 20258.418.418.418.418.41-
May 6, 20258.418.418.418.418.41-
May 2, 20258.418.418.418.418.41-
May 1, 20258.418.418.418.418.41-
Apr 30, 20258.418.418.418.418.411,260
Apr 29, 20257.907.907.907.907.90-
Apr 28, 20257.907.907.907.907.90-
Apr 25, 20257.907.907.907.907.90-
Apr 24, 20257.907.907.907.907.901,408
Apr 23, 20258.048.117.927.927.9262,098
Apr 22, 2025 0.68 Dividend
Apr 22, 20257.657.667.327.667.6626,935
Apr 17, 20258.208.298.158.267.5823,844
Apr 16, 20258.128.128.128.127.453,698
Apr 15, 20258.208.228.148.147.473,667
Apr 14, 20257.817.997.787.787.1427,701
Apr 11, 20257.927.947.557.687.0514,910
Apr 10, 20259.019.018.018.027.3617,712
Apr 9, 20258.398.398.398.397.70-
Apr 8, 20258.398.398.398.397.70-
Apr 7, 20258.298.638.068.397.7034,245
Apr 4, 20259.219.258.798.798.066,344
Apr 3, 20259.9710.309.979.989.1610,881
Apr 2, 202510.1910.2410.1210.239.397,276
Apr 1, 202510.1910.3410.1910.339.484,390
Mar 31, 202510.1510.1510.0910.129.287,049
Mar 28, 202510.7910.8010.7910.809.911,455
Mar 27, 202510.9010.9110.7210.789.906,430
Mar 26, 202511.5511.5511.5511.5510.60961
Mar 25, 202511.3711.4311.3711.4310.49985
Mar 24, 202511.2011.4011.1811.3810.4519,553
Mar 21, 202511.2311.3211.0211.1410.2243,659
Mar 20, 202511.5011.5011.2311.2610.346,157
Mar 19, 202511.6211.6611.6211.6310.678,712
Mar 18, 202511.6711.6711.5911.6010.642,828
Mar 17, 202511.3411.4811.3411.4410.509,431
Mar 14, 202511.0311.3111.0211.2910.368,081
Mar 13, 202510.9611.1610.9310.9910.0916,306
Mar 12, 202511.4111.4511.1311.2810.3618,618
Mar 11, 202511.9011.9011.2311.2310.308,115
Mar 10, 202511.7412.0311.7312.0311.049,178
Mar 7, 202511.8211.8211.5311.5610.616,670
Mar 6, 202511.8711.8711.6411.8410.8716,992
Mar 5, 202511.5012.0011.3911.6710.7139,102
Mar 4, 202511.9011.9010.9210.9410.0421,118
Mar 3, 202512.4512.4512.4512.4511.43893
Feb 28, 202512.8912.8912.8912.8911.83-
Feb 27, 202512.8912.8912.8912.8911.83-
Feb 26, 202512.8812.8912.8612.8911.832,140
Feb 25, 202513.4913.4913.4913.4912.38-
Feb 24, 202513.4913.4913.4913.4912.38-
Feb 21, 202513.4913.4913.4913.4912.3856
Feb 20, 202513.1013.1013.1013.1012.02-
Feb 19, 202513.1013.1013.1013.1012.02-
Feb 18, 202513.1013.1013.1013.1012.02-
Feb 17, 202513.1013.1013.1013.1012.02-
Feb 14, 202513.1013.1013.1013.1012.02-
Feb 13, 202513.1013.1013.1013.1012.02-
Feb 12, 202513.1013.1013.1013.1012.02-
Feb 11, 202513.1013.1013.1013.1012.02-
Feb 10, 202513.1013.1013.1013.1012.02-
Feb 7, 202513.1013.1013.1013.1012.02-
Feb 6, 202513.1013.1013.1013.1012.02-
Feb 5, 202513.1013.1013.1013.1012.02-
Feb 4, 202513.1013.1013.1013.1012.02-
Feb 3, 202513.1013.1013.1013.1012.02-
Jan 31, 202513.1013.1013.1013.1012.02-
Jan 30, 202513.1013.1013.1013.1012.02922
Jan 29, 202512.7612.7612.7612.7611.71-
Jan 28, 202512.7612.7612.7612.7611.7157
Jan 27, 202512.6812.6812.6812.6811.63-
Jan 24, 202512.6812.6812.6812.6811.63-
Jan 23, 202512.6812.6812.6812.6811.6390
Jan 22, 202512.6412.6412.6412.6411.6063
Jan 21, 202512.6012.6012.6012.6011.56-
Jan 20, 202512.6012.6012.6012.6011.56-
Jan 17, 202512.6012.6012.6012.6011.56-
Jan 16, 202512.6012.6012.6012.6011.56-
Jan 15, 202512.6012.6012.6012.6011.56-
Jan 14, 202512.6012.6012.6012.6011.56-
Jan 13, 202512.6012.6012.6012.6011.56-
Jan 10, 202512.6012.6012.6012.6011.56-
Jan 9, 202512.6012.6012.6012.6011.56-
Jan 8, 202512.6012.6012.6012.6011.56-
Jan 7, 202512.6012.6012.6012.6011.56-
Jan 6, 202512.6012.6012.6012.6011.56-
Jan 3, 202512.6012.6012.6012.6011.56-
Jan 2, 202512.6012.6012.6012.6011.56-
Dec 31, 202412.6012.6012.6012.6011.56-
Dec 30, 202412.6012.6012.6012.6011.56-
Dec 27, 202412.4512.6012.4512.6011.56365
Dec 24, 202412.2312.2312.2312.2311.23-
Dec 23, 202412.2312.2312.2312.2311.23-
Dec 20, 202412.2312.2312.2312.2311.23950
Dec 19, 202412.8612.8612.8612.8611.80-
Dec 18, 202412.8612.8612.8612.8611.80-
Dec 17, 202412.6712.8612.6712.8611.801,817
Dec 16, 202412.7612.7612.7112.7111.661,794
Dec 13, 202413.3113.3113.3113.3112.22-
Dec 12, 202413.4113.4113.3113.3112.221,648
Dec 11, 202413.1313.1313.1313.1312.05-
Dec 10, 202413.1313.1313.1313.1312.05120
Dec 9, 202413.0813.1013.0413.0912.013,793
Dec 6, 202412.7813.0812.7812.8311.771,792
Dec 5, 202412.2212.6012.2212.6011.578,030
Dec 4, 202412.2412.2612.0012.2311.2215,310
Dec 3, 202411.9912.0311.9311.9410.96974
Dec 2, 202411.5211.7711.4411.7310.765,845
Nov 29, 202412.4112.4112.4112.4111.39-
Nov 28, 202412.4212.4212.4112.4111.391,797
Nov 27, 202411.9112.0611.9112.0011.016,957
Nov 26, 202412.3412.3812.1812.2411.238,330
Nov 25, 202412.6112.8412.6112.8411.785,139
Nov 22, 202412.0712.0712.0712.0711.07-
Nov 21, 202412.1112.1512.0712.0711.071,980
Nov 20, 202412.2812.2812.2812.2811.27935
Nov 19, 202412.7412.7412.7412.7411.70-
Nov 18, 202412.7412.7412.7412.7411.70-
Nov 15, 202412.7412.7412.7412.7411.70-
Nov 14, 202412.7412.7412.7412.7411.70-
Nov 13, 202412.7412.7412.7412.7411.70-
Nov 12, 202412.7412.7412.7412.7411.70885
Nov 11, 202413.2313.2313.2313.2312.14-
Nov 8, 202413.2313.2313.2313.2312.14-
Nov 7, 202413.2313.2313.2313.2312.14-
Nov 6, 202412.8413.3312.8413.2312.142,413
Nov 5, 202412.6812.6812.6812.6811.63-
Nov 4, 202412.6812.6812.6812.6811.63-
Nov 1, 202412.7512.7512.6812.6811.631,738
Oct 31, 202412.4812.6212.4312.6211.584,196
Oct 30, 202412.3112.3111.9911.9911.001,866
Oct 29, 202412.3912.3912.3912.3911.37735
Oct 28, 202412.6012.6012.6012.6011.56834
Oct 25, 202412.5312.6612.5312.6611.621,231
Oct 24, 202412.8312.8312.8112.8111.751,007
Oct 23, 202412.4412.5012.3912.3911.375,954
Oct 22, 202411.9112.0311.9112.0311.042,798
Oct 21, 202412.1912.1912.0212.0311.044,072
Oct 18, 202412.1812.1812.1812.1811.18908
Oct 17, 202412.0212.1011.9411.9410.969,204
Oct 16, 202411.7712.0211.7712.0211.032,858
Oct 15, 202411.9112.0111.9112.0011.012,636
Oct 14, 202411.8612.0911.8612.0611.0617,626
Oct 11, 202412.0812.0811.7111.8810.908,130
Oct 10, 202412.1412.1512.0912.1511.152,100
Oct 9, 202411.9812.2111.9812.1811.186,289
Oct 8, 202412.1512.1511.9711.9710.982,003
Oct 7, 202411.9612.0611.9612.0611.073,529
Oct 4, 202412.0812.1612.0812.1611.164,080
Oct 3, 202412.2312.2311.8611.9310.952,914
Oct 2, 202412.5912.5912.4012.4011.376,586
Oct 1, 202412.5612.5612.4112.4211.401,990
Sep 30, 202413.6213.6212.7212.7211.675,474
Sep 27, 202414.5314.5314.4614.4613.271,482
Sep 26, 202414.0614.0613.9314.0312.881,378
Sep 25, 202414.0014.0014.0014.0012.84-
Sep 24, 202413.9914.0013.9914.0012.84897
Sep 23, 202413.6313.6313.6213.6212.501,880
Sep 20, 202414.1114.1114.1114.1112.95-
Sep 19, 202414.1114.1114.1114.1112.95765
Sep 18, 202413.6713.6713.6713.6712.55-
Sep 17, 202413.6713.6713.6713.6712.55789
Sep 16, 202413.5513.7113.5513.7112.592,408
Sep 13, 202413.7013.7013.7013.7012.58-
Sep 12, 202413.7113.7113.7013.7012.58671
Sep 11, 202413.6813.6913.5613.5612.451,132
Sep 10, 202413.7113.7113.6413.6412.51881
Sep 9, 202414.1014.1014.0714.0712.921,489
Sep 6, 202414.0714.0714.0714.0712.91322
Sep 5, 202415.1015.1015.1015.1013.86-
Sep 4, 202415.1015.1015.1015.1013.86-
Sep 3, 202415.1015.1015.1015.1013.86-
Sep 2, 202415.1015.1015.1015.1013.86-
Aug 30, 202415.1015.1015.1015.1013.86-
Aug 29, 202415.0815.1015.0815.1013.86812
Aug 28, 202415.0415.0414.9715.0013.771,419
Aug 27, 202415.0015.0015.0015.0013.77-
Aug 23, 202414.9915.0114.9815.0013.772,084
Aug 22, 202414.9214.9214.9214.9213.69183
Aug 21, 202414.7214.7214.7214.7213.51-
Aug 20, 202414.7214.7214.7214.7213.51-
Aug 19, 202414.7614.7614.7214.7213.5167
Aug 16, 202414.0214.0214.0214.0212.86-
Aug 15, 202414.0214.0214.0214.0212.86-
Aug 14, 202414.0214.0214.0214.0212.86-
Aug 13, 202414.0214.0214.0214.0212.86-
Aug 12, 202414.0414.0414.0214.0212.862
Aug 9, 202414.1714.1714.1714.1713.00-
Aug 8, 202414.0814.1814.0714.1713.001,267
Aug 7, 202414.8814.8814.8814.8813.66-
Aug 6, 202414.8814.8814.8814.8813.66-
Aug 5, 202414.8814.8814.8814.8813.66-
Aug 2, 202414.7914.8814.7914.8813.661,544
Aug 1, 202415.1815.1915.1815.1913.941,065
Jul 31, 202415.5615.5915.4615.4614.191,407
Jul 30, 202415.7715.7715.7715.7714.47-
Jul 29, 202415.7415.7715.7415.7714.47944
Jul 26, 202416.6616.6616.6616.6615.29-
Jul 25, 202416.3116.8316.1716.6615.2910,305
Jul 24, 202418.6418.6418.6418.6417.11-
Jul 23, 202418.6418.6418.6418.6417.11-
Jul 22, 202418.6418.6418.6418.6417.11-
Jul 19, 202418.6418.6418.6418.6417.11393
Jul 18, 202419.0419.1919.0419.1317.55778
Jul 17, 202418.3218.4118.3218.4116.89214
Jul 16, 202418.3718.5518.3718.5417.021,100
Jul 15, 202418.5818.5818.5818.5817.05-
Jul 12, 202418.5818.5818.5818.5817.05-
Jul 11, 202418.5818.5818.5818.5817.05280
Jul 10, 202418.0518.0518.0518.0516.56-
Jul 9, 202417.9618.1617.9618.0516.563,284
Jul 8, 202418.0118.0117.9417.9416.47710
Jul 5, 202418.0718.0718.0718.0716.5859
Jul 4, 202418.1318.1318.1318.1316.64610
Jul 3, 202418.3518.3518.3518.3516.84125
Jul 2, 202418.0518.0518.0518.0516.56100
Jul 1, 202418.9918.9918.6518.6517.113,315
Jun 28, 202418.4318.5218.2918.4216.905,952
Jun 27, 202418.6818.8018.5218.5217.009,583
Jun 26, 202419.3819.3819.3619.3617.771,116
Jun 25, 202419.4319.5019.4319.5017.90461
Jun 24, 202419.3119.4419.3119.4417.84610
Jun 21, 202419.1619.2519.1519.2517.679,683
Jun 20, 202419.1119.1119.1119.1117.54-
Jun 19, 202419.1619.2019.1119.1117.544,677
Jun 18, 202419.1219.1319.1019.1017.53423
Jun 17, 202419.1419.1418.9518.9517.39421
Jun 14, 202419.6119.6418.6218.8417.295,665
Jun 13, 202420.1520.1519.5919.6218.013,115