Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK EUR

STMicroelectronics N.V. (STMMIM.XC)

Compare
21.81
-2.08
(-8.72%)
At close: 4:21:27 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202522.9722.9721.8121.8121.8114,638
Mar 3, 202523.4924.0023.4923.8923.891,522
Feb 28, 202525.2125.2125.2125.2125.21-
Feb 27, 202525.2125.2125.2125.2125.21-
Feb 26, 202525.2125.2125.2125.2125.2135
Feb 25, 202522.8022.8022.8022.8022.80-
Feb 24, 202522.8022.8022.8022.8022.80-
Feb 21, 202522.8022.8022.8022.8022.80-
Feb 20, 202522.8022.8022.8022.8022.80-
Feb 19, 202522.8022.8022.8022.8022.80-
Feb 18, 202522.8022.8022.8022.8022.80-
Feb 17, 202522.8022.8022.8022.8022.80-
Feb 14, 202522.8022.8022.8022.8022.80-
Feb 13, 202522.8622.8622.8022.8022.801,206
Feb 12, 202521.4621.4621.4621.4621.46-
Feb 11, 202521.4621.4621.4621.4621.46-
Feb 10, 202521.4621.4621.4621.4621.46-
Feb 7, 202521.4621.4621.4621.4621.46-
Feb 6, 202521.4621.4621.4621.4621.46-
Feb 5, 202521.4621.4621.4621.4621.46-
Feb 4, 202521.4621.4621.4621.4621.46-
Feb 3, 202521.4621.4621.4621.4621.46-
Jan 31, 202521.4621.4621.4621.4621.46-
Jan 30, 202521.9721.9721.4621.4621.462,158
Jan 29, 202524.6024.6024.6024.6024.60-
Jan 28, 202524.6024.6024.6024.6024.60-
Jan 27, 202524.6024.6024.6024.6024.60-
Jan 24, 202524.6024.6024.6024.6024.60446
Jan 23, 202523.8023.8023.8023.8023.80-
Jan 22, 202523.8023.8023.8023.8023.80-
Jan 21, 202523.8023.8023.8023.8023.80-
Jan 20, 202523.8023.8023.8023.8023.80-
Jan 17, 202523.8023.8023.8023.8023.80-
Jan 16, 202523.8023.8023.8023.8023.80-
Jan 15, 202523.8023.8023.8023.8023.80-
Jan 14, 202523.8023.8023.8023.8023.80-
Jan 13, 202523.8023.8023.8023.8023.80-
Jan 10, 202523.8023.8023.8023.8023.80-
Jan 9, 202523.8023.8023.8023.8023.80-
Jan 8, 202523.8023.8023.8023.8023.80-
Jan 7, 202523.8023.8023.8023.8023.80-
Jan 6, 202523.8023.8023.8023.8023.80-
Jan 3, 202523.8023.8023.8023.8023.80-
Jan 2, 202523.8023.8023.8023.8023.80-
Dec 31, 202423.8023.8023.8023.8023.80-
Dec 30, 202423.8023.8023.8023.8023.80-
Dec 27, 202423.8023.8023.8023.8023.80-
Dec 24, 202423.8023.8023.8023.8023.80-
Dec 23, 202423.8023.8023.8023.8023.80-
Dec 20, 202423.8023.8023.8023.8023.80-
Dec 19, 202423.8023.8023.8023.8023.80462
Dec 18, 202425.0025.0025.0025.0025.00-
Dec 17, 202425.0025.0025.0025.0025.00-
Dec 16, 2024 0.08 Dividend
Dec 16, 202425.0025.0025.0025.0025.00-
Dec 13, 202425.0025.0025.0025.0024.91-
Dec 12, 202425.0025.0025.0025.0024.91-
Dec 11, 202425.1325.1324.9825.0024.911,411
Dec 10, 202425.0225.0225.0225.0224.93-
Dec 9, 202425.0225.0225.0225.0224.93-
Dec 6, 202424.8525.0224.8525.0224.93828
Dec 5, 202424.9024.9024.9024.9024.81-
Dec 4, 202424.9024.9024.9024.9024.81458
Dec 3, 202424.6024.6024.2124.2124.121,006
Dec 2, 202424.0924.6024.0924.6024.511,798
Nov 29, 202423.7924.2823.7924.2824.194,044
Nov 28, 202424.0824.0823.7123.7423.653,965
Nov 27, 202423.8123.8723.6523.8723.784,631
Nov 26, 202424.3125.0624.3124.9024.815,273
Nov 25, 202423.9724.6223.9724.6224.531,874
Nov 22, 202423.0023.0023.0023.0022.92-
Nov 21, 202422.8023.0022.8023.0022.92894
Nov 20, 202423.0823.1923.0723.0722.99996
Nov 19, 202425.0525.0525.0525.0524.96-
Nov 18, 202425.0525.0525.0525.0524.96-
Nov 15, 202425.0525.0525.0525.0524.96-
Nov 14, 202425.0525.0525.0525.0524.96-
Nov 13, 202425.0525.0525.0525.0524.96-
Nov 12, 202425.0525.0525.0525.0524.96-
Nov 11, 202425.0525.0525.0525.0524.96445
Nov 8, 202424.5324.6424.5324.5824.502,129
Nov 7, 202424.1024.1024.1024.1024.02-
Nov 6, 202424.1024.1024.1024.1024.02-
Nov 5, 202424.1624.1624.1024.1024.02629
Nov 4, 202424.7324.7324.7324.7324.64-
Nov 1, 202424.7324.7324.7324.7324.6427
Oct 31, 202425.0225.0225.0225.0224.93441
Oct 30, 202426.2726.2725.9325.9325.84646
Oct 29, 202426.4826.4826.4826.4826.38397
Oct 28, 202426.3626.4526.0626.2926.204,281
Oct 25, 202426.0726.0726.0726.0725.97852
Oct 24, 202426.2326.3526.0326.0325.941,491
Oct 23, 202425.5425.5425.5425.5425.45-
Oct 22, 202425.4925.5825.3925.5425.453,088
Oct 21, 202425.5925.5925.5925.5925.50-
Oct 18, 202425.6225.9625.5925.5925.501,760
Oct 17, 202425.4925.5725.3825.4125.328,615
Oct 16, 202424.7125.3624.7125.1625.072,685
Oct 15, 202425.8925.9425.0825.0925.006,228
Oct 14, 202425.6525.9525.4125.7525.663,450
Oct 11, 202425.5625.5625.0525.5525.466,639
Oct 10, 202425.4925.8325.4925.5325.442,710
Oct 9, 202425.3925.7525.3625.7525.661,249
Oct 8, 202425.2825.5025.2025.2725.182,241
Oct 7, 202425.8925.8925.8925.8925.80-
Oct 4, 202425.7025.8925.7025.8925.80664
Oct 3, 202425.6925.7725.6025.6025.51965
Oct 2, 202426.0326.0325.9126.0125.92878
Oct 1, 202425.9925.9925.9925.9925.90414
Sep 30, 202427.3927.4226.6726.6826.592,352
Sep 27, 202425.7725.7725.7725.7725.68-
Sep 26, 202425.9926.2425.7725.7725.68915
Sep 25, 202425.2125.2124.9724.9724.88908
Sep 24, 202425.4825.4825.4825.4825.38422
Sep 23, 2024 0.08 Dividend
Sep 23, 202424.7124.8824.7024.8224.732,506
Sep 20, 202425.4225.4225.4225.4225.24-
Sep 19, 202425.4225.4225.4225.4225.24-
Sep 18, 202425.3825.4325.3825.4225.241,055
Sep 17, 202425.1825.1825.1825.1825.00-
Sep 16, 202425.1825.1825.1825.1825.00-
Sep 13, 202425.1825.1825.1825.1825.00-
Sep 12, 202425.7325.7325.1825.1825.00628
Sep 11, 202425.2225.2225.1425.1424.96673
Sep 10, 202426.1326.1325.1225.1624.986,351
Sep 9, 202426.1326.1325.9925.9925.80868
Sep 6, 202426.3026.5625.8125.8125.635,145
Sep 5, 202426.6326.8326.6326.7426.555,289
Sep 4, 202427.4327.4327.4327.4327.23-
Sep 3, 202427.4327.4327.4327.4327.23414
Sep 2, 202428.1928.1928.1928.1927.99-
Aug 30, 202428.1928.1928.1928.1927.99-
Aug 29, 202428.1928.1928.1928.1927.99-
Aug 28, 202428.1928.1928.1928.1927.99330
Aug 27, 202428.1928.1928.1928.1927.99-
Aug 23, 202428.1928.1928.1928.1927.99-
Aug 22, 202428.1928.1928.1928.1927.9925
Aug 21, 202426.7526.7526.7526.7526.55-
Aug 20, 202426.7526.7526.7526.7526.55-
Aug 19, 202426.7526.7526.7526.7526.55-
Aug 16, 202426.7526.7526.7526.7526.55-
Aug 15, 202426.7526.7526.7526.7526.55-
Aug 14, 202426.7526.7526.7526.7526.55-
Aug 13, 202426.7526.7526.7526.7526.55-
Aug 12, 202426.7526.7526.7526.7526.55-
Aug 9, 202426.7526.7526.7526.7526.55-
Aug 8, 202426.7526.7526.7526.7526.55-
Aug 7, 202426.7526.7526.7526.7526.55-
Aug 6, 202426.7526.7526.7526.7526.55-
Aug 5, 202426.7526.7526.7526.7526.55294
Aug 2, 202428.2528.5128.2528.4428.241,306
Aug 1, 202430.8430.8430.8430.8430.63-
Jul 31, 202430.8430.8430.8430.8430.63-
Jul 30, 202430.8430.8430.8430.8430.63-
Jul 29, 202430.8430.8430.8430.8430.63-
Jul 26, 202430.8930.9430.7530.8430.631,085
Jul 25, 202433.3333.3331.8232.2732.0411,183
Jul 24, 202437.1637.2537.1437.2536.992,936
Jul 23, 202437.3137.3137.3137.3137.04253
Jul 22, 202438.7238.7238.7238.7238.44-
Jul 19, 202438.7238.7238.7238.7238.44-
Jul 18, 202438.7238.7238.7238.7238.44-
Jul 17, 202438.7238.7238.7238.7238.44-
Jul 16, 202438.7238.7238.7238.7238.44297
Jul 15, 202439.1039.1839.0639.1038.821,193
Jul 12, 202439.0139.0139.0139.0138.74-
Jul 11, 202439.0639.0639.0139.0138.74580
Jul 10, 202439.1339.1339.1339.1338.85-
Jul 9, 202439.1339.1339.1339.1338.85-
Jul 8, 202439.1339.2438.9639.1338.856,247
Jul 5, 202438.4939.2938.4938.9138.639,632
Jul 4, 202438.1538.3138.0838.1437.873,982
Jul 3, 202437.8038.0637.7537.9537.682,550
Jul 2, 202436.2337.0136.1237.0136.741,410
Jul 1, 202436.4436.4436.4436.4436.18274
Jun 28, 202436.5436.5436.5436.5436.28-
Jun 27, 202436.8136.8136.4736.5436.28693
Jun 26, 202437.2437.4736.7836.8036.54811
Jun 25, 202436.8037.2136.5837.2136.941,375
Jun 24, 2024 0.08 Dividend
Jun 24, 202438.0638.0637.8337.9537.681,100
Jun 21, 202438.4238.4238.4238.4238.06-
Jun 20, 202438.6038.6038.4238.4238.06414
Jun 19, 202438.8138.9638.1438.1737.812,433
Jun 18, 202439.7139.7139.7139.7139.33-
Jun 17, 202439.7139.7139.7139.7139.33-
Jun 14, 202439.7139.7139.7139.7139.33280
Jun 13, 202441.7441.7441.7441.7441.35-
Jun 12, 202441.3341.7641.3341.7441.352,641
Jun 11, 202440.6940.6940.3940.3940.01628
Jun 10, 202441.1941.2341.1941.2340.84551
Jun 7, 202440.6541.1340.6541.1340.74497
Jun 6, 202440.2440.2440.2440.2439.86-
Jun 5, 202440.2140.2440.2140.2439.86531
Jun 4, 202439.1739.1739.1739.1738.80189
Jun 3, 202437.7137.7137.7137.7137.36-
May 31, 202437.7137.7137.7137.7137.36-
May 30, 202437.2637.8237.1937.7137.361,867
May 29, 202437.4437.5137.4137.4937.14907
May 28, 202438.4538.4538.4538.4538.09-
May 24, 202438.5138.5138.4538.4538.09499
May 23, 202439.2639.4739.0639.0638.691,333
May 22, 202438.1938.6838.1938.6638.29725
May 21, 202438.4638.4638.4638.4638.10-
May 20, 202438.4638.4638.4638.4638.10-
May 17, 202438.4638.4638.4638.4638.10262
May 16, 202438.7338.7338.7338.7338.37-
May 15, 202438.7338.7338.7338.7338.37302
May 14, 202438.3638.3638.3638.3638.00-
May 13, 202438.3638.3638.3638.3638.00-
May 10, 202438.3638.3638.3638.3638.00-
May 9, 202438.3638.3638.3638.3638.00-
May 8, 202438.3638.3638.3638.3638.00-
May 7, 202438.3638.3638.3638.3638.00-
May 3, 202438.3638.3638.3638.3638.00-
May 2, 202438.3638.3638.3638.3638.00-
May 1, 202438.3638.3638.3638.3638.00-
Apr 30, 202438.3638.3638.3638.3638.00290
Apr 29, 202438.8538.8538.1338.1337.77371
Apr 26, 202439.5339.5339.5339.5339.15-
Apr 25, 202439.5339.5339.5339.5339.15282
Apr 24, 202436.6336.6336.6336.6336.28-
Apr 23, 202436.6336.6336.6336.6336.28-
Apr 22, 202436.9236.9236.6336.6336.28428
Apr 19, 202437.7037.7037.7037.7037.35-
Apr 18, 202437.6937.7037.6937.7037.35413
Apr 17, 202438.8838.8838.8838.8838.51-
Apr 16, 202438.8838.8838.8838.8838.51-
Apr 15, 202438.8838.8838.8838.8838.51-
Apr 12, 202438.8838.8838.8838.8838.51288
Apr 11, 202440.3840.3840.3840.3840.00-
Apr 10, 202440.3840.3840.3840.3840.00-
Apr 9, 202440.3840.3840.3840.3840.00-
Apr 8, 202440.3840.3840.3840.3840.00-
Apr 5, 202440.3840.3840.3840.3840.00-
Apr 4, 202440.3840.3840.3840.3840.00-
Apr 3, 202440.3840.3840.3840.3840.00-
Apr 2, 202440.3840.3840.3840.3840.00-
Mar 28, 202440.3840.3840.3840.3840.00-
Mar 27, 202440.3840.3840.3840.3840.00325
Mar 26, 202440.1540.1540.1540.1539.77-
Mar 25, 202440.1540.1540.1540.1539.77-
Mar 22, 202440.1540.1540.1540.1539.77-
Mar 21, 202440.1540.1540.1540.1539.77-
Mar 20, 202440.1540.1540.1540.1539.77-
Mar 19, 202440.0040.1539.9040.1539.77588
Mar 18, 2024 0.06 Dividend
Mar 18, 202441.5741.5741.5741.5741.18-
Mar 15, 202441.5741.5741.5741.5741.12232
Mar 14, 202443.4943.4943.4943.4943.01-
Mar 13, 202443.5443.5443.4843.4943.01667
Mar 12, 202443.4843.4843.4843.4843.01-
Mar 11, 202443.4843.4843.4843.4843.01251
Mar 8, 202442.7142.7142.7142.7142.24-
Mar 7, 202442.7142.7142.7142.7142.24-
Mar 6, 202442.7142.7142.7142.7142.24-
Mar 5, 202442.7142.7142.7142.7142.24257
Mar 4, 202442.9742.9742.9742.9742.50257