STMicroelectronics

STMPA
🏛️ germany →
24.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 24.70 24.79 24.70 24.79 0.0M
2025-10-02 24.25 24.64 24.25 24.64 0.0M
2025-10-01 23.88 24.12 23.88 24.12 0.0M
2025-09-30 23.93 23.93 23.81 23.81 0.0M
2025-09-29 23.96 23.96 23.96 23.96 0.0M
2025-09-26 24.14 24.14 23.71 23.71 0.0M
2025-09-25 24.69 24.69 24.31 24.31 0.0M
2025-09-24 24.36 24.80 24.36 24.80 0.0M
2025-09-23 24.03 24.67 24.03 24.67 0.0M
2025-09-22 23.57 23.90 23.57 23.90 0.0M
2025-09-19 24.03 24.03 23.56 23.56 0.0M
2025-09-18 22.95 24.19 22.95 24.19 0.0M
2025-09-17 23.00 23.08 23.00 23.08 0.0M
2025-09-16 22.91 22.91 22.83 22.83 0.0M
2025-09-15 22.23 23.08 22.23 23.08 0.0M
2025-09-12 22.31 22.31 22.18 22.18 0.0M
2025-09-11 22.13 22.26 22.13 22.26 0.0M
2025-09-10 22.30 22.30 22.22 22.22 0.0M
2025-09-09 22.64 22.64 22.30 22.30 0.0M
2025-09-08 22.90 22.90 22.68 22.68 0.0M
2025-09-05 22.50 22.84 22.50 22.84 0.0M
2025-09-04 22.11 22.11 21.99 21.99 0.0M
2025-09-03 22.41 22.41 21.78 21.78 0.0M
2025-09-02 22.99 22.99 22.17 22.17 0.0M
2025-09-01 23.12 23.14 23.01 23.01 0.0M
2025-08-29 23.67 23.67 23.28 23.28 0.0M
2025-08-28 23.23 23.78 23.23 23.78 0.0M
2025-08-27 23.21 23.23 23.21 23.23 0.0M
2025-08-26 23.44 23.45 23.44 23.45 0.0M
2025-08-25 23.37 23.50 23.37 23.50 0.0M
2025-08-22 22.25 23.35 22.25 23.31 0.0M
2025-08-21 22.14 22.36 22.14 22.36 0.0M
2025-08-20 22.08 22.15 22.08 22.15 0.0M
2025-08-19 22.29 22.32 22.29 22.32 0.0M
2025-08-18 22.04 22.24 22.04 22.24 0.0M
2025-08-15 22.01 22.08 22.01 22.08 0.0M
2025-08-14 22.21 22.21 22.09 22.09 0.0M
2025-08-13 22.46 22.46 22.25 22.25 0.0M
2025-08-12 22.15 22.15 22.15 22.15 0.0M
2025-08-11 21.30 21.30 21.30 21.30 0.0M
2025-08-08 21.30 21.30 21.30 21.30 0.0M
2025-08-07 21.23 21.23 21.23 21.23 0.0M
2025-08-06 21.66 21.66 21.29 21.29 0.0M
2025-08-05 21.76 21.76 21.59 21.59 0.0M
2025-08-04 21.84 21.84 21.73 21.73 0.0M
2025-08-01 22.24 22.24 21.70 21.70 0.0M
2025-07-31 22.81 22.81 22.50 22.50 0.0M
2025-07-30 23.08 23.08 23.02 23.02 0.0M
2025-07-29 23.16 23.16 22.97 22.97 0.0M
2025-07-28 22.86 22.86 22.79 22.79 0.0M
2025-07-25 22.84 22.84 22.27 22.27 0.0M
2025-07-24 25.70 25.70 22.71 22.71 0.0M
2025-07-23 27.00 27.00 26.97 26.97 0.0M
2025-07-22 28.04 28.11 28.04 28.11 0.0M
2025-07-21 27.94 28.37 27.94 28.37 0.0M
2025-07-18 27.74 28.00 27.74 27.97 0.0M
2025-07-17 27.13 27.73 27.13 27.73 0.0M
2025-07-16 27.13 27.13 26.93 26.93 0.0M
2025-07-15 27.29 27.38 27.29 27.38 0.0M
2025-07-14 27.41 27.41 27.21 27.29 0.0M
2025-07-11 28.22 28.22 27.67 27.67 0.0M
2025-07-10 27.22 28.11 27.22 28.08 0.0M
2025-07-09 27.71 27.71 27.04 27.04 0.0M
2025-07-08 27.30 27.69 27.30 27.69 0.0M
2025-07-07 27.19 27.31 27.19 27.31 0.0M
2025-07-04 27.17 27.18 27.17 27.18 0.0M
2025-07-03 27.01 27.44 27.01 27.44 0.0M
2025-07-02 25.75 26.81 25.75 26.81 0.0M
2025-07-01 25.87 25.87 25.40 25.40 0.0M
2025-06-30 26.11 26.11 25.96 25.96 0.0M
2025-06-27 25.85 25.85 25.78 25.78 0.0M
2025-06-26 25.60 25.84 25.60 25.84 0.0M
2025-06-25 25.85 25.85 25.27 25.27 0.0M
2025-06-24 25.56 25.74 25.56 25.74 0.0M
2025-06-23 24.63 25.03 24.63 25.03 0.0M
2025-06-20 25.11 25.11 24.94 24.94 0.0M
2025-06-19 25.11 25.11 24.92 24.92 0.0M
2025-06-18 25.10 25.34 25.10 25.34 0.0M
2025-06-17 25.45 25.45 25.29 25.29 0.0M
2025-06-16 25.27 25.67 25.27 25.67 0.0M
2025-06-13 25.18 25.54 25.18 25.54 0.0M
2025-06-12 26.06 26.06 25.66 25.91 0.0M
2025-06-11 26.26 26.58 26.26 26.58 0.0M
2025-06-10 25.92 26.13 25.92 26.13 0.0M
2025-06-09 25.01 25.82 25.01 25.82 0.0M
2025-06-06 24.96 24.99 24.73 24.99 0.0M
2025-06-05 24.76 25.26 24.76 25.21 0.0M
2025-06-04 22.65 25.02 22.65 25.02 0.0M
2025-06-03 21.79 22.46 21.79 22.46 0.0M
2025-06-02 21.99 21.99 21.69 21.69 0.0M
2025-05-30 22.45 22.45 22.18 22.18 0.0M
2025-05-29 22.59 22.59 22.56 22.56 0.0M
2025-05-28 22.30 22.44 22.30 22.44 0.0M
2025-05-27 22.05 22.48 22.05 22.48 0.0M
2025-05-26 21.78 22.04 21.78 22.04 0.0M
2025-05-23 22.40 22.40 21.51 21.51 0.0M
2025-05-22 22.39 22.51 22.39 22.51 0.0M
2025-05-21 22.88 22.96 22.88 22.96 0.0M
2025-05-20 22.92 22.96 22.92 22.96 0.0M
2025-05-19 23.11 23.11 22.84 22.84 0.0M
2025-05-16 23.15 23.15 23.06 23.06 0.0M
2025-05-15 23.33 23.33 23.19 23.19 0.0M
2025-05-14 23.31 23.31 23.24 23.24 0.0M
2025-05-13 22.51 23.23 22.51 23.23 0.0M
2025-05-12 21.50 22.58 21.50 22.58 0.0M
2025-05-09 20.63 21.22 20.63 21.22 0.0M
2025-05-08 20.16 20.50 20.16 20.50 0.0M
2025-05-07 19.96 20.19 19.96 20.19 0.0M
2025-05-06 20.21 20.21 20.05 20.05 0.0M
2025-05-05 20.51 20.51 20.46 20.46 0.0M
2025-05-02 20.10 20.67 20.10 20.67 0.0M
2025-04-30 20.12 20.12 19.70 19.70 0.0M
2025-04-29 20.00 20.10 20.00 20.10 0.0M
2025-04-28 20.53 20.53 20.15 20.15 0.0M
2025-04-25 20.54 20.54 20.44 20.44 0.0M
2025-04-24 19.30 20.31 19.30 20.31 0.0M
2025-04-23 18.53 19.25 18.53 19.25 0.0M
2025-04-22 17.70 18.13 17.70 18.13 0.0M
2025-04-17 17.97 18.12 17.90 17.90 0.0M
2025-04-16 17.70 18.08 17.70 18.08 0.0M
2025-04-15 18.02 18.28 18.02 18.28 0.0M
2025-04-14 18.15 18.15 18.06 18.06 0.0M
2025-04-11 17.13 17.49 17.13 17.49 0.0M
2025-04-10 16.65 17.01 16.65 17.01 0.0M
2025-04-09 16.19 16.86 16.19 16.77 0.0M
2025-04-08 17.75 17.75 17.25 17.25 0.0M
2025-04-07 16.34 17.36 16.34 17.36 0.0M
2025-04-04 17.99 17.99 17.28 17.28 0.0M
2025-04-03 19.52 19.52 18.19 18.19 0.0M
2025-04-02 20.11 20.11 19.97 19.97 0.0M
2025-04-01 20.33 20.33 20.12 20.12 0.0M
2025-03-31 20.41 20.41 20.01 20.01 0.0M
2025-03-28 21.29 21.29 20.56 20.56 0.0M
2025-03-27 21.46 21.46 21.00 21.32 0.0M
2025-03-26 22.31 22.31 21.55 21.55 0.0M
2025-03-25 22.33 22.52 22.33 22.52 0.0M
2025-03-24 22.27 22.55 22.27 22.55 0.0M
2025-03-21 22.62 22.62 22.08 22.08 0.0M
2025-03-20 23.28 23.28 22.75 22.75 0.0M
2025-03-19 23.47 23.52 23.47 23.52 0.0M
2025-03-18 23.11 23.49 23.11 23.48 0.0M
2025-03-17 22.79 22.89 22.79 22.89 0.0M
2025-03-14 22.32 22.57 22.32 22.57 0.0M
2025-03-13 22.53 22.53 22.11 22.15 0.0M
2025-03-12 22.82 22.93 22.78 22.78 0.0M
2025-03-11 23.15 23.15 22.65 22.65 0.0M
2025-03-10 24.26 24.26 23.20 23.20 0.0M
2025-03-07 23.88 23.88 23.78 23.78 0.0M
2025-03-06 23.59 24.08 23.59 24.08 0.0M
2025-03-05 22.62 23.02 22.62 23.02 0.0M
2025-03-04 23.23 23.23 21.77 21.77 0.0M
2025-03-03 23.82 23.90 23.82 23.90 0.0M
2025-02-28 23.37 23.67 23.37 23.67 0.0M
2025-02-27 25.06 25.06 24.18 24.18 0.0M
2025-02-26 25.74 25.74 25.25 25.25 0.0M
2025-02-25 26.13 26.13 25.82 25.82 0.0M
2025-02-24 26.70 26.70 26.26 26.38 0.0M
2025-02-21 26.63 26.68 26.63 26.68 0.0M
2025-02-20 25.18 26.40 25.18 26.40 0.0M
2025-02-19 23.87 25.21 23.87 24.98 0.0M
2025-02-18 23.16 23.16 23.13 23.13 0.0M
2025-02-17 23.23 23.26 23.23 23.26 0.0M
2025-02-14 22.85 23.24 22.85 23.24 0.0M
2025-02-13 22.51 22.91 22.51 22.91 0.0M
2025-02-12 22.06 22.31 22.06 22.31 0.0M
2025-02-11 21.86 22.13 21.86 22.13 0.0M
2025-02-10 21.56 21.76 21.56 21.76 0.0M
2025-02-07 21.96 21.96 21.73 21.73 0.0M
2025-02-06 20.91 21.70 20.91 21.70 0.0M
2025-02-05 21.37 21.37 21.16 21.17 0.0M
2025-02-04 21.21 21.64 21.21 21.64 0.0M
2025-02-03 20.96 21.10 20.96 21.10 0.0M
2025-01-31 21.61 21.80 21.61 21.80 0.0M
2025-01-30 22.41 22.41 21.21 21.21 0.0M
2025-01-29 23.90 23.90 23.75 23.75 0.0M
2025-01-28 24.21 24.21 23.56 23.56 0.0M
2025-01-27 23.80 24.41 23.80 24.41 0.0M
2025-01-24 24.40 24.40 24.29 24.29 0.0M
2025-01-23 24.51 24.67 24.48 24.48 0.0M
2025-01-22 24.01 24.51 24.01 24.51 0.0M
2025-01-21 24.54 24.63 24.54 24.63 0.0M
2025-01-20 24.85 24.85 24.78 24.78 0.0M
2025-01-17 24.15 24.64 24.15 24.64 0.0M
2025-01-16 24.45 24.45 24.11 24.11 0.0M
2025-01-15 23.67 24.12 23.67 24.12 0.0M
2025-01-14 23.49 23.57 23.49 23.57 0.0M
2025-01-13 23.95 23.95 23.39 23.39 0.0M
2025-01-10 24.40 24.40 24.13 24.13 0.0M
2025-01-09 24.45 24.49 24.45 24.49 0.0M
2025-01-08 25.47 25.47 24.72 24.72 0.0M
2025-01-07 25.12 25.81 25.12 25.81 0.0M
2025-01-06 24.15 25.27 24.15 25.27 0.0M
2025-01-03 23.75 23.75 23.40 23.40 0.0M
2025-01-02 24.31 24.31 23.80 23.80 0.0M