Milan - Delayed Quote EUR

STMicroelectronics N.V. (STMMI.MI)

25.58
-0.25
(-0.99%)
At close: June 13 at 5:39:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202524.9725.6324.9225.5825.582,731,275
Jun 12, 202525.8226.0725.5125.8325.833,985,869
Jun 11, 202526.3526.6526.0226.4826.485,657,196
Jun 10, 202525.8926.1725.5026.1726.173,773,735
Jun 9, 202524.9926.0024.9625.7725.773,794,489
Jun 6, 202524.7525.1824.6525.0525.053,588,203
Jun 5, 202524.9525.3324.8425.1825.185,749,721
Jun 4, 202523.0025.1322.9224.9324.9312,887,408
Jun 3, 202521.7622.4821.5022.4322.433,601,885
Jun 2, 202521.6721.8821.4821.6821.682,748,473
May 30, 202522.2722.6822.1022.1022.102,908,229
May 29, 202522.7523.3422.3822.5422.543,931,065
May 28, 202522.2322.6222.2022.3522.353,100,554
May 27, 202522.1522.7522.0022.4722.473,389,094
May 26, 202522.2022.2021.9622.1222.121,431,456
May 23, 202522.3522.6621.2421.5221.525,019,353
May 22, 202522.5022.9022.4422.4722.474,222,393
May 21, 202522.6922.9722.5122.9222.922,150,669
May 20, 202522.9423.1422.8322.9822.982,096,568
May 19, 202522.7822.9222.5822.8122.812,180,882
May 16, 202523.1023.3322.9723.0723.072,264,545
May 15, 202523.1723.4022.9723.1723.172,161,276
May 14, 202523.4023.4522.8323.2723.274,222,139
May 13, 202522.8123.3022.6823.3023.303,384,047
May 12, 202521.6922.8521.6922.6622.666,068,619
May 9, 202520.9021.3520.8321.2221.224,345,473
May 8, 202520.4020.9220.2520.5320.534,306,585
May 7, 202519.9320.3019.8920.1520.152,069,801
May 6, 202520.3720.5019.8820.0320.032,461,344
May 5, 202520.6820.9720.3920.4220.422,372,945
May 2, 202520.3120.7020.2020.6520.653,356,068
Apr 30, 202520.1220.4019.3619.8219.823,498,771
Apr 29, 202520.2220.4019.8320.1520.153,188,425
Apr 28, 202520.3520.6620.1120.1420.143,615,665
Apr 25, 202520.5720.6820.0820.4220.423,468,189
Apr 24, 202519.5020.6519.4320.2520.257,586,347
Apr 23, 202518.7019.4918.5919.2319.236,065,009
Apr 22, 202517.9318.2617.7518.1418.143,611,489
Apr 17, 202518.1418.3217.7417.9417.943,759,437
Apr 16, 202517.8618.1017.7518.0518.053,119,299
Apr 15, 202518.1118.3418.0218.3018.303,583,879
Apr 14, 202518.2118.5417.9017.9817.984,748,676
Apr 11, 202517.1917.8316.9917.5717.578,747,337
Apr 10, 202519.2019.2916.9016.9116.9110,065,091
Apr 9, 202516.3517.2416.1316.6816.6810,900,324
Apr 8, 202517.4617.7616.7217.2617.269,673,908
Apr 7, 202515.9018.2515.7616.8716.8720,645,578
Apr 4, 202517.8318.0016.5117.0117.0111,785,008
Apr 3, 202519.2419.7318.1418.2518.257,592,579
Apr 2, 202520.0820.2319.6419.9119.913,309,040
Apr 1, 202520.4720.5019.7220.1420.144,768,132
Mar 31, 202520.1020.2219.7219.9919.994,711,486
Mar 28, 202521.0421.2320.5020.5020.504,569,484
Mar 27, 202521.1521.5320.8721.2921.293,997,974
Mar 26, 202522.2622.2821.5021.5421.544,639,637
Mar 25, 202522.5022.7922.2122.4522.452,783,613
Mar 24, 2025 0.07788601 Dividend
Mar 24, 202522.3922.6121.9922.4422.443,522,553
Mar 21, 202522.4222.4821.7122.1122.028,211,822
Mar 20, 202523.4223.5722.6522.6522.553,830,063
Mar 19, 202523.1723.5823.0623.5223.432,651,167
Mar 18, 202523.1523.9723.0823.4823.383,774,425
Mar 17, 202522.6822.9822.5122.9222.832,153,463
Mar 14, 202522.1722.6621.9822.6122.522,584,672
Mar 13, 202522.4222.4622.0222.1322.033,961,642
Mar 12, 202522.8023.1022.5222.7322.632,910,291
Mar 11, 202523.2123.7622.5622.6822.593,686,396
Mar 10, 202524.1324.2123.0523.3323.243,699,370
Mar 7, 202523.9824.0223.3023.7223.623,421,657
Mar 6, 202523.4524.2523.3324.0323.944,893,428
Mar 5, 202522.5223.2522.3823.0022.906,457,792
Mar 4, 202523.1323.3721.7521.7921.706,451,354
Mar 3, 202523.5624.0923.2023.7823.684,832,300
Feb 28, 202523.5023.9523.3323.7223.625,352,020
Feb 27, 202524.9525.0724.1524.1624.064,838,114
Feb 26, 202525.7325.7425.0725.1725.063,967,187
Feb 25, 202526.0026.1125.6225.8225.715,412,851
Feb 24, 202526.7326.7926.1126.4226.313,422,451
Feb 21, 202526.9027.0726.5726.7426.637,257,774
Feb 20, 202525.3426.6025.0026.3726.2610,733,018
Feb 19, 202524.0525.2424.0424.9524.8510,533,031
Feb 18, 202523.2523.3322.9223.1223.032,706,185
Feb 17, 202523.2523.4523.1923.2523.151,535,572
Feb 14, 202523.0023.4622.8323.3323.242,967,133
Feb 13, 202522.9923.0822.5122.9522.863,903,393
Feb 12, 202522.1522.3821.8322.3222.223,025,465
Feb 11, 202521.7222.1921.6622.1922.102,765,760
Feb 10, 202521.9221.9621.6421.7621.682,842,459
Feb 7, 202521.9522.0321.7021.7421.653,119,336
Feb 6, 202521.1121.7720.9921.6021.524,569,659
Feb 5, 202521.3021.5520.7421.2021.114,936,087
Feb 4, 202521.5521.8321.4121.6421.555,755,738
Feb 3, 202521.0021.3220.6621.1621.076,603,867
Jan 31, 202521.5021.8921.3421.8321.746,561,109
Jan 30, 202523.0423.1621.1021.2221.1319,634,636
Jan 29, 202524.2524.2823.6423.7723.673,721,678
Jan 28, 202524.1324.4923.5623.5923.495,018,586
Jan 27, 202523.9524.6823.4624.3724.274,979,240
Jan 24, 202524.4024.9024.1324.2924.193,243,660
Jan 23, 202524.3324.7224.2524.5724.472,750,501
Jan 22, 202524.4224.8024.3524.5424.442,501,037
Jan 21, 202524.6924.9124.5624.6824.582,244,198
Jan 20, 202524.8324.9224.3724.7524.652,515,314
Jan 17, 202524.2224.7324.2224.6624.563,338,731
Jan 16, 202524.5324.6223.9924.1724.073,500,336
Jan 15, 202523.5724.2223.4424.0623.963,138,774
Jan 14, 202523.5324.0523.4823.5023.413,497,412
Jan 13, 202523.5523.6722.9823.4223.325,714,891
Jan 10, 202524.3624.6124.0224.0423.943,199,665
Jan 9, 202524.3124.6124.2024.4824.382,583,034
Jan 8, 202525.6525.6724.6124.6924.594,822,263
Jan 7, 202525.3825.8725.1625.8225.714,038,461
Jan 6, 202523.8525.3423.7625.3425.248,523,706
Jan 3, 202523.7023.7623.2123.4923.392,842,049
Jan 2, 202524.1724.3723.7523.8123.713,513,778
Dec 30, 202424.3324.3923.9624.0123.911,879,080
Dec 27, 202424.1624.4224.0024.4024.302,596,847
Dec 23, 202423.6223.9923.4823.8723.772,061,524
Dec 20, 202423.3123.6723.1023.6723.583,833,120
Dec 19, 202424.1524.4723.5423.5423.446,629,777
Dec 18, 202424.7725.2824.6325.1125.013,274,449
Dec 17, 202424.3224.8024.2624.5024.402,738,054
Dec 16, 2024 0.07788601 Dividend
Dec 16, 202424.7524.8624.0024.3924.293,105,516
Dec 13, 202425.1925.3524.8224.8624.672,887,040
Dec 12, 202424.9825.4624.8525.0624.873,395,346
Dec 11, 202425.1425.2724.9024.9924.802,768,930
Dec 10, 202425.1525.6125.0125.0124.823,360,989
Dec 9, 202425.2025.5824.7925.3325.143,627,584
Dec 6, 202424.6525.1324.6025.0924.903,101,376
Dec 5, 202424.5025.0124.4824.9024.703,267,538
Dec 4, 202424.4525.1524.4524.7324.543,012,912
Dec 3, 202424.8525.0024.1224.4124.223,745,645
Dec 2, 202424.0024.6423.9124.6224.432,535,585
Nov 29, 202423.7024.3123.6124.2824.092,525,807
Nov 28, 202423.8624.1323.6623.7723.592,272,255
Nov 27, 202424.0124.1123.5523.8723.693,016,456
Nov 26, 202424.3125.0824.0724.4424.253,201,445
Nov 25, 202423.6924.6423.6924.4824.295,114,928
Nov 22, 202423.5023.6522.9923.4123.233,510,127
Nov 21, 202423.0423.1122.6423.0922.913,339,633
Nov 20, 202423.3023.4622.8222.9522.783,344,032
Nov 19, 202423.8123.8822.8423.2323.053,932,208
Nov 18, 202424.0524.2723.4323.6623.483,633,972
Nov 15, 202424.6224.7924.1724.1723.984,314,446
Nov 14, 202424.6425.2224.4325.1424.953,091,057
Nov 13, 202425.4325.4924.3324.4324.254,498,523
Nov 12, 202425.0026.0824.9725.5625.365,529,330
Nov 11, 202424.9525.6324.9125.2825.093,658,374
Nov 8, 202425.0225.0924.5024.6424.452,275,064
Nov 7, 202424.6725.3424.5525.0224.832,962,486
Nov 6, 202424.7825.5724.4624.6924.505,314,181
Nov 5, 202424.0024.4823.8824.4824.293,354,009
Nov 4, 202424.2524.8424.0124.1023.924,815,133
Nov 1, 202424.8325.0024.2724.8624.674,494,363
Oct 31, 202425.6726.5024.7525.0324.847,892,640
Oct 30, 202426.3226.3625.7525.7525.564,170,956
Oct 29, 202426.4826.7826.3626.7126.503,377,719
Oct 28, 202426.5826.6425.6726.2926.093,690,095
Oct 25, 202426.1126.3125.8626.1825.981,942,932
Oct 24, 202426.1726.5825.9726.0325.843,552,600
Oct 23, 202426.0026.6425.8626.0325.834,969,718
Oct 22, 202425.2925.7225.2425.5725.373,223,221
Oct 21, 202425.6625.8125.0725.1124.923,026,528
Oct 18, 202425.5026.0725.4625.6125.423,683,161
Oct 17, 202425.4825.7125.1925.4225.233,289,745
Oct 16, 202424.7025.4024.5125.1124.924,052,463
Oct 15, 202426.0526.1324.9725.0124.824,392,509
Oct 14, 202425.5726.0225.4025.8325.632,314,198
Oct 11, 202425.6125.6725.0225.5725.372,562,817
Oct 10, 202425.5325.8825.3725.6125.422,386,571
Oct 9, 202425.2525.8025.1025.7525.552,773,985
Oct 8, 202425.3125.6025.1425.3225.132,672,256
Oct 7, 202425.7625.8625.0725.7925.593,089,437
Oct 4, 202425.4926.1625.4425.7625.572,665,451
Oct 3, 202426.1426.1725.5625.7025.502,317,139
Oct 2, 202426.0126.3625.6826.3026.103,480,614
Oct 1, 202426.7426.8125.8126.0025.803,066,856
Sep 30, 202427.2327.6426.5326.6426.444,016,052
Sep 27, 202426.4727.4726.3827.4727.254,575,051
Sep 26, 202425.8826.3525.7325.9225.724,487,755
Sep 25, 202425.3925.4824.8525.1925.002,722,586
Sep 24, 202425.3925.8025.2225.2925.103,766,631
Sep 23, 2024 0.07788601 Dividend
Sep 23, 202425.0825.0923.8324.8524.663,038,397
Sep 20, 202425.8125.8724.7024.8624.586,348,987
Sep 19, 202425.6126.1525.5726.1525.863,062,921
Sep 18, 202425.3825.5425.1525.2624.982,392,237
Sep 17, 202425.0025.7724.9625.5825.293,564,660
Sep 16, 202425.6425.6524.7624.9024.613,084,112
Sep 13, 202425.3225.9025.2125.7625.472,409,878
Sep 12, 202425.8225.9425.1025.2724.993,289,027
Sep 11, 202425.4925.7025.0025.1824.902,786,594
Sep 10, 202426.1126.1725.0725.1824.902,876,713
Sep 9, 202426.0026.2225.8826.1025.811,648,135
Sep 6, 202426.5126.6525.7525.8325.533,556,221
Sep 5, 202426.9227.0426.5126.6526.342,476,155
Sep 4, 202426.5127.1726.2227.0026.704,010,493
Sep 3, 202428.7228.8827.2827.3527.043,513,764
Sep 2, 202428.7628.7728.2228.6728.342,078,791
Aug 30, 202428.2928.9828.2728.7628.442,471,983
Aug 29, 202427.7628.7327.6828.5828.263,027,007
Aug 28, 202428.0728.2827.7527.7627.452,095,628
Aug 27, 202427.8028.1727.7228.0127.692,142,146
Aug 26, 202428.2028.2327.8327.9127.601,826,907
Aug 23, 202427.7528.3827.7128.1527.832,847,260
Aug 22, 202428.1928.3327.9227.9227.611,291,236
Aug 21, 202427.8728.4927.7328.1027.792,547,187
Aug 20, 202428.2828.3727.7327.8027.491,985,784
Aug 19, 202427.6028.0327.6027.9327.621,638,070
Aug 16, 202427.9228.1427.6227.8027.483,176,107
Aug 14, 202427.3027.3526.6526.8926.592,439,742
Aug 13, 202426.9426.9726.5026.9326.631,578,809
Aug 12, 202426.9227.0926.6926.8326.531,008,875
Aug 9, 202426.9727.1826.6026.7026.401,988,671
Aug 8, 202426.0126.7625.9826.7626.463,407,592
Aug 7, 202426.8027.2826.5126.8626.562,776,785
Aug 6, 202427.0027.0026.3826.6026.304,071,524
Aug 5, 202426.3127.0825.7226.7726.477,966,461
Aug 2, 202428.6228.6727.6127.8627.556,955,377
Aug 1, 202431.1231.1729.5529.5729.243,807,301
Jul 31, 202430.9031.1130.6030.6030.262,518,875
Jul 30, 202430.9031.2430.2530.4030.063,399,813
Jul 29, 202431.3331.6830.9931.0430.693,411,745
Jul 26, 202430.8331.3730.0230.7030.366,667,806
Jul 25, 202434.1034.2531.4231.9431.5813,857,962
Jul 24, 202437.0137.3836.8837.0336.612,042,865
Jul 23, 202437.5637.6736.9637.1536.733,293,429
Jul 22, 202436.8338.0336.8137.8437.412,443,508
Jul 19, 202438.1338.1336.7536.7836.363,525,499
Jul 18, 202437.9838.6937.6737.9037.483,065,014
Jul 17, 202438.6238.9437.8338.4738.032,272,275
Jul 16, 202438.7138.9038.4738.6838.241,414,676
Jul 15, 202439.1139.2638.5838.9238.491,703,157
Jul 12, 202438.5839.5438.5239.4739.031,800,841
Jul 11, 202439.3539.8338.8238.8238.381,735,477
Jul 10, 202438.4039.0138.2639.0138.571,725,555
Jul 9, 202439.2239.3738.1038.2137.771,775,671
Jul 8, 202438.9039.3738.7939.0838.641,290,082
Jul 5, 202438.4039.3238.3238.9238.492,615,842
Jul 4, 202438.1838.3838.0438.0837.651,289,343
Jul 3, 202437.5238.1337.4437.8837.452,418,890
Jul 2, 202436.2237.0736.0337.0736.652,480,479
Jul 1, 202437.7037.7436.2236.2235.822,503,521
Jun 28, 202436.4237.2236.2836.8836.462,184,626
Jun 27, 202437.0137.1036.2036.3135.902,232,302
Jun 26, 202437.4037.4936.6136.8336.422,544,211
Jun 25, 202437.1037.3935.2437.2336.812,827,276
Jun 24, 2024 0.07788601 Dividend
Jun 24, 202438.0138.2237.7737.7837.351,759,486
Jun 21, 202437.7838.0737.4238.0137.506,134,290
Jun 20, 202438.3038.7138.0238.4437.913,330,845
Jun 19, 202440.0040.0638.1038.1937.684,577,289
Jun 18, 202440.1640.6339.7240.0639.521,959,288
Jun 17, 202439.8640.1739.6439.7639.221,766,840
Jun 14, 202440.9241.1339.3139.3938.852,907,099
Jun 13, 202441.8041.8040.4440.7240.172,443,861

Related Tickers

TPRO.MI Technoprobe S.p.A.
7.05
-1.05%
 
1NVDA.MI NVIDIA Corporation
123.70
-0.90%
 
IFX.DE Infineon Technologies AG
35.42
-0.41%
 
NXPI.VI NXP Semiconductors N.V.
185.50
-1.59%
 
1QCOM.MI QUALCOMM Incorporated
134.80
-1.46%
 
AMD.F Advanced Micro Devices, Inc.
100.64
-1.62%
 
WAF.DE Siltronic AG
38.32
-3.52%
 
IFNNY Infineon Technologies AG
40.68
-1.43%
 
7GV.F Seco S.p.A.
2.2250
-3.05%
 
1INTC.MI Intel Corporation
17.63
-0.65%