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

Vienna - Delayed Quote EUR

STMicroelectronics N.V. (STMI.VI)

Compare
17.98
-0.32
(-1.75%)
As of 3:33:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202517.8018.0117.8017.9817.983,301
Apr 15, 202518.2218.3018.2018.3018.301,761
Apr 14, 202518.1218.1617.9317.9617.963,560
Apr 11, 202517.3217.7017.0617.5517.5510,142
Apr 10, 202518.2618.3017.1017.1017.103,161
Apr 9, 202516.9517.0316.7116.7816.783,371
Apr 8, 202517.6317.6316.7817.5817.586,152
Apr 7, 202516.1217.1716.1217.0817.089,354
Apr 4, 202518.2418.2416.6717.1517.1513,849
Apr 3, 202519.3319.6718.2318.2318.234,244
Apr 2, 202519.7920.0319.7919.8519.851,066
Apr 1, 202520.2720.2719.9019.9719.97323
Mar 31, 202520.5120.5119.7620.0220.0216
Mar 28, 202521.0821.0820.6120.6120.61-
Mar 27, 202521.3521.5221.3221.3221.32990
Mar 26, 202522.2422.2421.6421.6421.64412
Mar 25, 202522.5422.7422.3622.4322.43-
Mar 24, 2025 0.08 Dividend
Mar 24, 202522.4422.5822.0822.5822.58893
Mar 21, 202522.4122.4121.8121.9621.87-
Mar 20, 202523.6023.6022.8722.8722.78140
Mar 19, 202523.3123.4423.3123.3423.25-
Mar 18, 202523.3123.8923.3123.5223.42-
Mar 17, 202522.7022.8322.6522.6522.56412
Mar 14, 202522.0122.5922.0122.5722.471,224
Mar 13, 202522.3022.3022.1522.2022.11191
Mar 12, 202522.8322.9722.7022.8322.74695
Mar 11, 202523.2423.5222.9522.9522.86189
Mar 10, 202524.0624.0623.2823.2823.18636
Mar 7, 202523.9523.9523.3923.6623.561,236
Mar 6, 202523.4523.9223.4523.7323.63412
Mar 5, 202522.2223.2522.2223.1723.072,186
Mar 4, 202523.1723.1722.3322.3322.24-
Mar 3, 202523.4524.0223.4524.0123.911,203
Feb 28, 202523.5823.8623.5223.5223.42150
Feb 27, 202525.0025.0024.5024.5024.40926
Feb 26, 202525.4925.5025.1625.1625.05412
Feb 25, 202526.4626.4625.7625.7625.6582
Feb 24, 202526.7026.7026.4226.4226.32412
Feb 21, 202526.9126.9126.6326.8626.75412
Feb 20, 202525.1726.3125.1726.3126.2083
Feb 19, 202524.3824.8424.3824.8424.742,460
Feb 18, 202523.2223.2223.0823.1723.08-
Feb 17, 202523.2623.3623.2623.3123.21-
Feb 14, 202523.0223.3523.0223.3123.21-
Feb 13, 202522.6822.9222.6822.9222.83400
Feb 12, 202522.1622.2621.8421.9621.87800
Feb 11, 202521.7822.1321.7822.1322.03824
Feb 10, 202521.8421.8921.7521.8221.73731
Feb 7, 202521.8022.1421.7721.8421.761,572
Feb 6, 202521.6421.7321.5821.7321.64812
Feb 5, 202521.4221.4220.9220.9220.84310
Feb 4, 202521.7621.7621.4621.7021.62824
Feb 3, 202521.1321.2820.7421.2821.191,139
Jan 31, 202521.5821.6121.3821.4121.321,400
Jan 30, 202521.9322.0021.6421.6421.55-
Jan 29, 202524.0024.0023.7623.7923.69416
Jan 28, 202524.4724.4724.2024.2024.11412
Jan 27, 202523.9124.2523.6124.2524.16824
Jan 24, 202524.0724.7924.0724.6024.501,121
Jan 23, 202524.4224.6624.3324.3324.24712
Jan 22, 202524.9124.9124.5324.5824.47712
Jan 21, 202524.6724.8624.6724.7424.63824
Jan 20, 202524.9724.9724.4024.7724.67401
Jan 17, 202524.3524.6724.3524.6724.57-
Jan 16, 202524.3224.3224.0824.2524.151,648
Jan 15, 202523.6924.0423.5024.0423.94824
Jan 14, 202523.6523.8623.6523.7423.64-
Jan 13, 202523.6423.6423.0623.3223.22412
Jan 10, 202524.8824.8824.1124.1124.01596
Jan 9, 202524.3624.5724.3624.5724.4643
Jan 8, 202525.5925.5925.1425.1425.04706
Jan 7, 202525.4025.7225.3425.7225.61832
Jan 6, 202523.8624.9723.8624.6924.591,017
Jan 3, 202524.1524.1523.2523.3323.23412
Jan 2, 202524.3224.3223.9824.1324.031,266
Dec 30, 202424.3124.3124.1624.1624.06-
Dec 27, 202424.0224.3324.0224.3324.23369
Dec 23, 202423.6023.7423.5923.7023.60506
Dec 20, 202423.4023.4023.1723.2723.18-
Dec 19, 202424.5124.5123.8023.9223.82-
Dec 18, 202424.8124.8624.7424.8624.76738
Dec 17, 202424.3524.7524.3524.6024.501,776
Dec 16, 2024 0.08 Dividend
Dec 16, 202424.7524.7524.2524.2524.15-
Dec 13, 202425.3225.3225.0625.1324.93-
Dec 12, 202425.2025.2025.0625.0624.86-
Dec 11, 202425.3325.3325.0525.1524.95-
Dec 10, 202425.1525.5925.1525.5925.40-
Dec 9, 202426.1826.1824.9725.1024.91371
Dec 6, 202424.4025.0224.4024.9224.73-
Dec 5, 202424.7324.9024.6524.8824.681,269
Dec 4, 202424.7125.0624.7125.0624.86300
Dec 3, 202424.8424.8424.1624.1623.971,700
Dec 2, 202424.1124.3324.0124.3324.141,780
Nov 29, 202423.7423.8723.6623.7923.612,157
Nov 28, 202424.0224.0623.9023.9023.72738
Nov 27, 202423.7523.9923.7523.9923.80-
Nov 26, 202424.3024.9924.1324.9024.701,107
Nov 25, 202423.9324.0323.9124.0323.85369
Nov 22, 202423.3923.4023.1023.3523.17-
Nov 21, 202422.9022.9422.7522.9422.77369
Nov 20, 202423.2423.2423.0423.0822.90-
Nov 19, 202423.7923.7923.0423.0422.86-
Nov 18, 202424.0424.1023.4923.4923.31369
Nov 15, 202424.7424.7424.4724.4724.28-
Nov 14, 202424.5025.0724.5025.0724.88-
Nov 13, 202425.3525.3524.6524.6524.46-
Nov 12, 202425.1025.9725.1025.8025.601,107
Nov 11, 202425.0325.4325.0325.4325.24369
Nov 8, 202424.9924.9924.6824.6924.51-
Nov 7, 202424.5825.2524.5825.1424.94369
Nov 6, 202424.6125.3224.6124.8424.65369
Nov 5, 202424.0124.3724.0124.0923.91-
Nov 4, 202424.4524.7224.2324.2324.04-
Nov 1, 202425.0025.0024.3824.5424.35369
Oct 31, 202425.3426.0224.8024.8024.611,407
Oct 30, 202426.3326.3325.9526.0325.84-
Oct 29, 202426.4526.6726.4526.5626.36-
Oct 28, 202426.4426.4726.1726.1725.97369
Oct 25, 202426.1426.2126.0126.2126.0115
Oct 24, 202426.2326.3626.2326.3126.11-
Oct 23, 202426.1426.1726.0026.0025.80-
Oct 22, 202425.3325.5825.3325.5825.38-
Oct 21, 202425.4425.6925.4425.5325.34-
Oct 18, 202425.6725.9425.6525.6525.45369
Oct 17, 202425.3025.5525.3025.5425.34369
Oct 16, 202425.1325.3125.1325.2725.08-
Oct 15, 202426.0226.0225.6526.0025.80-
Oct 14, 202425.6225.7025.4425.7025.50200
Oct 11, 202425.5825.5825.1625.1624.97738
Oct 10, 202425.4425.7025.4425.5225.33300
Oct 9, 202424.9925.5424.9925.4225.23369
Oct 8, 202425.4025.5025.3925.4025.20-
Oct 7, 202426.0626.0625.2325.5725.37393
Oct 4, 202425.6625.9725.6525.9725.77369
Oct 3, 202426.0726.0725.6725.6725.48-
Oct 2, 202426.1826.1825.8125.8525.651,476
Oct 1, 202426.6826.6826.5826.5826.38-
Sep 30, 202427.1927.1926.6726.6726.46-
Sep 27, 202426.3227.1526.3227.1526.94-
Sep 26, 202425.8426.2925.8426.2726.07276
Sep 25, 202425.2325.2324.9225.1524.95-
Sep 24, 202425.7025.7025.4525.6425.44-
Sep 23, 2024 0.08 Dividend
Sep 23, 202424.8824.8824.2524.7524.57828
Sep 20, 202425.3625.3625.0525.0524.77-
Sep 19, 202425.7126.1425.7126.1425.85-
Sep 18, 202425.4625.4625.3925.4325.15-
Sep 17, 202425.0825.6325.0825.6325.34-
Sep 16, 202425.5325.5325.0825.0824.79-
Sep 13, 202425.2725.7725.2725.7725.491,515
Sep 12, 202425.7025.8125.4825.4825.19100
Sep 11, 202425.5325.5325.2725.4425.16276
Sep 10, 202426.0826.0825.6325.6425.35276
Sep 9, 202425.9826.1425.7425.7425.45-
Sep 6, 202426.4726.4726.2826.4726.17-
Sep 5, 202426.8226.8226.6426.6426.34-
Sep 4, 202426.6826.7326.6726.6726.37-
Sep 3, 202428.5928.6628.1128.1127.79-
Sep 2, 202428.5628.6128.4228.6128.29-
Aug 30, 202428.3928.8028.3928.7728.45-
Aug 29, 202427.8028.4827.8028.4828.16-
Aug 28, 202428.4528.4528.1428.1627.84-
Aug 27, 202427.9127.9927.8427.8427.53-
Aug 26, 202428.1328.1327.9928.1127.79-
Aug 23, 202427.8428.0027.8427.9927.67-
Aug 22, 202428.2428.2728.1328.2727.96-
Aug 21, 202427.8128.2727.8128.2027.88276
Aug 20, 202428.1028.2228.0228.0227.71-
Aug 19, 202427.7728.0027.7328.0027.68-
Aug 16, 202427.8328.1027.7427.7427.43-
Aug 15, 202426.9427.4826.8327.4827.17-
Aug 14, 202427.1127.3127.1127.2926.98-
Aug 13, 202426.9126.9126.5626.5626.26-
Aug 12, 202426.9426.9626.8626.9626.66-
Aug 9, 202426.8527.1326.7026.7326.43276
Aug 8, 202426.2026.7526.1426.7526.45400
Aug 7, 202426.6127.2026.6127.2026.90-
Aug 6, 202426.8826.8826.4726.4726.17-
Aug 5, 202426.7726.7725.9626.4326.141,436
Aug 2, 202428.5628.5628.1828.1827.87-
Aug 1, 202430.7030.7030.1030.1829.84552
Jul 31, 202430.6131.0030.6130.8430.49-
Jul 30, 202430.9331.0830.7231.0030.65705
Jul 29, 202431.6731.6731.0831.3731.02717
Jul 26, 202430.9731.2630.7530.7630.41864
Jul 25, 202432.5932.5931.8331.8331.48-
Jul 24, 202437.0137.3337.0137.3336.916
Jul 23, 202437.1237.3537.0837.0836.67276
Jul 22, 202437.0537.8537.0537.8537.42-
Jul 19, 202437.9737.9737.2437.2436.82-
Jul 18, 202438.1238.4738.1238.4738.04-
Jul 17, 202438.4338.5838.0738.0737.64-
Jul 16, 202438.6538.8838.6238.6238.19-
Jul 15, 202439.1639.1638.9638.9638.52276
Jul 12, 202438.8238.8238.7238.7638.32-
Jul 11, 202439.2239.6339.1439.6339.18-
Jul 10, 202438.4238.8538.4238.8538.4216
Jul 9, 202439.0939.2538.7838.7838.35276
Jul 8, 202438.9239.1638.9239.0838.64-
Jul 5, 202439.0839.2539.0839.2538.81-
Jul 4, 202436.2836.2836.2836.2835.87-
Jul 3, 202436.2836.2836.2836.2835.87-
Jul 2, 202436.2836.2836.2836.2835.87-
Jul 1, 202437.3237.3237.3237.3236.90-
Jun 28, 202436.4936.7536.4936.7536.34330
Jun 27, 202436.8036.8036.2936.2935.88252
Jun 26, 202437.2637.2637.2637.2636.84-
Jun 25, 202438.1338.1338.1338.1337.70-
Jun 24, 2024 0.08 Dividend
Jun 24, 202438.1338.1338.1338.1337.70-
Jun 21, 202437.7537.7537.7537.7537.2450
Jun 20, 202440.1640.1640.1640.1639.61-
Jun 19, 202440.1640.1640.1640.1639.61-
Jun 18, 202440.2840.3840.2840.3839.84252
Jun 17, 202439.7339.7339.7339.7339.19-
Jun 14, 202440.7040.7040.7040.7040.15-
Jun 13, 202441.7141.7141.7141.7141.14-
Jun 12, 202441.2841.2840.5340.5339.97252
Jun 11, 202441.1041.1041.1041.1040.55-
Jun 10, 202440.7340.7340.7340.7340.18-
Jun 7, 202441.4041.4041.2241.2240.65252
Jun 6, 202440.6041.1740.6041.0640.501,951
Jun 5, 202439.4339.4339.4339.4338.89-
Jun 4, 202438.6739.3138.6739.3138.78252
Jun 3, 202438.6538.6538.6538.6538.13-
May 31, 202437.7937.7937.7937.7937.28-
May 30, 202437.1937.1937.1937.1936.69-
May 29, 202438.1838.1838.1838.1837.66-
May 28, 202438.3738.3738.2438.2437.72252
May 27, 202438.5538.5538.5538.5538.03-
May 24, 202438.3738.3738.3738.3737.84-
May 23, 202439.1539.1539.1539.1538.62-
May 22, 202437.6937.6937.4037.4036.90252
May 21, 202438.4438.4437.8137.8137.3020
May 20, 202438.2438.2438.2438.2437.72-
May 17, 202438.7338.7338.7138.7138.181
May 16, 202439.2539.3239.0839.0838.55433
May 15, 202438.5338.5338.5338.5338.01-
May 14, 202437.7637.7637.7637.7637.24-
May 13, 202437.6937.6937.6937.6937.18-
May 10, 202437.6737.6737.6037.6037.09504
May 9, 202437.6037.6437.6037.6437.13252
May 8, 202437.6737.6737.6737.6737.16-
May 7, 202437.8038.0837.8038.0837.56141
May 6, 202437.2137.2137.2137.2136.70-
May 3, 202436.6537.4436.6237.1736.661,967
May 2, 202436.9237.0636.9236.9736.471,187
Apr 30, 202438.5838.5838.5838.5838.06-
Apr 29, 202438.9038.9038.4738.4737.9516
Apr 26, 202440.2440.2439.1039.1038.57894
Apr 25, 202438.7640.2838.7439.3838.842,483
Apr 24, 202439.4739.5439.1039.5439.00838
Apr 23, 202437.4937.4937.4937.4936.98-
Apr 22, 202436.6736.6736.6536.6536.16252
Apr 19, 202437.0137.0536.9636.9636.45756
Apr 18, 202437.7937.7937.6037.6037.09491
Apr 17, 202437.6038.2437.6038.2437.7330
Apr 16, 202438.2638.2638.2638.2637.74-