STMicroelectronics

STMPA
🏛️ germany →
24.88
Last Update: 2025-10-06
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
2021-12-30 43.65 43.65 43.65 43.65 0.0M
2021-12-29 43.79 43.79 43.79 43.79 0.0M
2021-12-28 44.01 44.01 44.01 44.01 0.0M
2021-12-27 43.36 43.36 43.36 43.36 0.0M
2021-12-23 42.40 42.40 42.40 42.40 0.0M
2021-12-22 42.30 42.30 42.30 42.30 0.0M
2021-12-21 41.95 41.95 41.95 41.95 0.0M
2021-12-20 40.88 40.88 40.88 40.88 0.0M
2021-12-17 41.21 41.21 41.21 41.21 0.0M
2021-12-16 43.61 43.61 43.61 43.61 0.0M
2021-12-15 42.01 42.01 42.01 42.01 0.0M
2021-12-14 42.23 42.23 42.23 42.23 0.0M
2021-12-13 42.34 42.34 42.34 42.34 0.0M
2021-12-10 42.24 42.24 42.24 42.24 0.0M
2021-12-09 43.10 43.10 43.10 43.10 0.0M
2021-12-08 44.15 44.15 44.15 44.15 0.0M
2021-12-07 42.53 43.72 42.53 43.72 0.0M
2021-12-06 41.91 41.91 41.91 41.91 0.0M
2021-12-03 42.19 42.19 42.04 42.04 0.0M
2021-12-02 44.79 44.79 44.79 44.79 0.0M
2021-12-01 43.10 43.10 43.10 43.10 0.0M
2021-11-30 42.88 42.88 42.88 42.88 0.0M
2021-11-29 41.79 41.79 41.79 41.79 0.0M
2021-11-26 42.12 42.12 42.12 42.12 0.0M
2021-11-25 43.83 43.83 43.83 43.83 0.0M
2021-11-24 43.75 43.75 43.75 43.75 0.0M
2021-11-23 45.56 45.56 45.56 45.56 0.0M
2021-11-22 45.93 45.93 45.92 45.92 0.0M
2021-11-19 45.67 45.67 45.67 45.67 0.0M
2021-11-18 45.52 45.52 45.52 45.52 0.0M
2021-11-17 45.20 45.20 45.20 45.20 0.0M
2021-11-16 44.76 44.76 44.76 44.76 0.0M
2021-11-15 44.65 44.65 44.65 44.65 0.0M
2021-11-12 44.05 44.05 44.05 44.05 0.0M
2021-11-11 42.91 43.85 42.91 43.85 0.0M
2021-11-10 44.12 44.12 44.12 44.12 0.0M
2021-11-09 44.52 44.64 44.52 44.64 0.0M
2021-11-08 43.89 44.54 43.89 44.54 0.0M
2021-11-05 43.51 44.14 43.51 44.14 0.0M
2021-11-04 42.39 42.98 42.39 42.98 0.0M
2021-11-03 41.65 41.65 41.65 41.65 0.0M
2021-11-02 41.30 41.35 41.30 41.35 0.0M
2021-11-01 40.96 40.96 40.96 40.96 0.0M
2021-10-29 40.80 40.80 40.80 40.80 0.0M
2021-10-28 38.75 38.75 38.75 38.75 0.0M
2021-10-27 38.51 38.51 38.51 38.51 0.0M
2021-10-26 38.17 38.17 38.17 38.17 0.0M
2021-10-25 37.77 37.77 37.77 37.77 0.0M
2021-10-22 37.59 37.92 37.59 37.92 0.0M
2021-10-21 36.69 36.69 36.69 36.69 0.0M
2021-10-20 36.96 36.96 36.96 36.96 0.0M
2021-10-19 36.57 36.57 36.57 36.57 0.0M
2021-10-18 36.39 36.39 36.08 36.08 0.0M
2021-10-15 36.48 36.48 36.48 36.48 0.0M
2021-10-14 35.74 35.74 35.74 35.74 0.0M
2021-10-13 34.69 34.69 34.69 34.69 0.0M
2021-10-12 35.43 35.43 35.43 35.43 0.0M
2021-10-11 35.91 35.91 35.91 35.91 0.0M
2021-10-08 36.60 36.60 36.60 36.60 0.0M
2021-10-07 36.54 36.54 36.54 36.54 0.0M
2021-10-06 36.49 36.49 36.49 36.49 0.0M
2021-10-05 35.94 35.94 35.94 35.94 0.0M
2021-10-04 37.15 37.15 37.15 37.15 0.0M
2021-10-01 37.61 37.61 37.61 37.61 0.0M
2021-09-30 37.38 37.38 37.38 37.38 0.0M
2021-09-29 37.36 37.36 37.36 37.36 0.0M
2021-09-28 39.51 39.51 39.51 39.51 0.0M
2021-09-27 39.82 39.82 39.82 39.82 0.0M
2021-09-24 39.53 39.53 39.53 39.53 0.0M
2021-09-23 39.08 39.08 39.08 39.08 0.0M
2021-09-22 38.72 38.72 38.72 38.72 0.0M
2021-09-21 38.07 38.07 38.07 38.07 0.0M
2021-09-20 38.76 38.76 38.76 38.76 0.0M
2021-09-17 39.97 39.97 39.97 39.97 0.0M
2021-09-16 39.54 39.54 39.54 39.54 0.0M
2021-09-15 39.37 40.13 39.37 40.13 0.0M
2021-09-14 38.36 38.36 38.36 38.36 0.0M
2021-09-13 38.26 38.27 38.26 38.27 0.0M
2021-09-10 37.49 37.49 37.49 37.49 0.0M
2021-09-09 37.23 37.23 37.23 37.23 0.0M
2021-09-08 38.09 38.09 38.09 38.09 0.0M
2021-09-07 38.07 38.07 38.07 38.07 0.0M
2021-09-06 37.77 37.77 37.77 37.77 0.0M
2021-09-03 37.81 37.81 37.81 37.81 0.0M
2021-09-01 37.77 37.77 37.77 37.77 0.0M
2021-08-31 37.97 37.97 37.97 37.97 0.0M
2021-08-30 37.48 37.48 37.48 37.48 0.0M
2021-08-27 36.53 36.53 36.53 36.53 0.0M
2021-08-26 36.75 36.75 36.75 36.75 0.0M
2021-08-25 36.60 36.60 36.60 36.60 0.0M
2021-08-24 36.45 36.45 36.45 36.45 0.0M
2021-08-23 36.37 36.37 36.37 36.37 0.0M
2021-08-20 35.63 35.63 35.63 35.63 0.0M
2021-08-19 36.10 36.10 35.30 35.30 0.0M
2021-08-18 36.08 36.08 36.08 36.08 0.0M
2021-08-17 36.51 36.51 36.45 36.45 0.0M
2021-08-16 36.47 36.47 36.47 36.47 0.0M
2021-08-13 36.47 36.47 36.47 36.47 0.0M
2021-08-12 36.22 36.22 36.22 36.22 0.0M
2021-08-11 36.40 36.51 36.40 36.51 0.0M
2021-08-10 36.23 36.27 36.23 36.27 0.0M
2021-08-09 35.62 35.62 35.62 35.62 0.0M
2021-08-06 35.94 35.94 35.94 35.94 0.0M
2021-08-05 35.50 35.76 35.50 35.76 0.0M
2021-08-04 35.05 35.05 35.05 35.05 0.0M
2021-08-03 34.99 34.99 34.97 34.97 0.0M
2021-08-02 34.64 34.64 34.64 34.64 0.0M
2021-07-30 34.78 34.78 34.78 34.78 0.0M
2021-07-29 33.11 33.11 33.11 33.11 0.0M
2021-07-28 32.56 32.56 32.56 32.56 0.0M
2021-07-27 33.34 33.34 33.34 33.34 0.0M
2021-07-26 33.11 33.11 33.11 33.11 0.0M
2021-07-23 32.32 32.32 32.32 32.32 0.0M
2021-07-22 32.55 32.55 32.55 32.55 0.0M
2021-07-21 31.01 31.01 31.01 31.01 0.0M
2021-07-20 31.47 31.47 31.47 31.47 0.0M
2021-07-19 31.81 31.81 31.81 31.81 0.0M
2021-07-16 31.93 31.93 31.93 31.93 0.0M
2021-07-15 32.76 32.76 32.76 32.76 0.0M
2021-07-14 32.55 33.32 32.55 33.32 0.0M
2021-07-13 32.41 32.41 32.41 32.41 0.0M
2021-07-12 31.94 31.94 31.94 31.94 0.0M
2021-07-09 30.92 30.92 30.92 30.92 0.0M
2021-07-08 31.78 31.78 30.67 30.67 0.0M
2021-07-07 31.38 31.38 31.38 31.38 0.0M
2021-07-06 31.62 31.62 31.62 31.62 0.0M
2021-07-05 31.41 31.41 31.41 31.41 0.0M
2021-07-02 30.72 31.07 30.72 31.07 0.0M
2021-07-01 30.61 30.61 30.61 30.61 0.0M
2021-06-30 31.23 31.23 31.23 31.23 0.0M
2021-06-29 30.85 30.85 30.85 30.85 0.0M
2021-06-28 30.68 30.68 30.68 30.68 0.0M
2021-06-25 30.69 30.69 30.69 30.69 0.0M
2021-06-24 30.20 30.20 30.20 30.20 0.0M
2021-06-23 30.43 30.43 30.43 30.43 0.0M
2021-06-22 30.27 30.27 30.27 30.27 0.0M
2021-06-21 30.10 30.21 30.10 30.21 0.0M
2021-06-18 31.75 31.75 31.75 31.75 0.0M
2021-06-17 31.40 31.40 31.40 31.40 0.0M
2021-06-16 31.39 31.39 31.39 31.39 0.0M
2021-06-15 31.81 31.81 31.81 31.81 0.0M
2021-06-14 31.51 31.51 31.51 31.51 0.0M
2021-06-11 30.95 30.95 30.95 30.95 0.0M
2021-06-10 30.43 31.00 30.43 31.00 0.0M
2021-06-09 30.13 30.13 30.13 30.13 0.0M
2021-06-08 30.01 30.01 30.01 30.01 0.0M
2021-06-07 30.35 30.35 30.35 30.35 0.0M
2021-06-04 30.02 30.02 30.02 30.02 0.0M
2021-06-03 30.43 30.43 30.43 30.43 0.0M
2021-06-02 30.43 30.43 30.43 30.43 0.0M
2021-06-01 30.56 30.56 30.56 30.56 0.0M
2021-05-31 30.51 30.51 30.51 30.51 0.0M
2021-05-28 30.49 30.49 30.49 30.49 0.0M
2021-05-27 30.03 30.03 30.03 30.03 0.0M
2021-05-26 30.12 30.12 30.12 30.12 0.0M
2021-05-25 30.08 30.08 30.08 30.08 0.0M
2021-05-21 29.55 29.55 29.55 29.55 0.0M
2021-05-20 29.18 29.18 28.91 28.91 0.0M
2021-05-19 28.75 28.75 28.75 28.75 0.0M
2021-05-18 29.27 29.27 29.27 29.27 0.0M
2021-05-17 29.55 29.55 28.88 28.90 0.0M
2021-05-14 29.03 29.03 28.94 28.94 0.0M
2021-05-13 28.42 28.42 28.42 28.42 0.0M
2021-05-12 29.07 29.07 29.07 29.07 0.0M
2021-05-11 30.03 30.03 29.42 29.42 0.0M
2021-05-10 31.02 31.02 31.02 31.02 0.0M
2021-05-07 30.22 30.94 30.22 30.94 0.0M
2021-05-06 30.52 30.52 30.52 30.52 0.0M
2021-05-05 30.19 30.19 30.19 30.19 0.0M
2021-05-04 30.58 30.58 30.58 30.58 0.0M
2021-05-03 31.53 31.53 31.19 31.19 0.0M
2021-04-30 32.42 32.42 31.60 31.60 0.0M
2021-04-29 32.36 32.57 32.36 32.57 0.0M
2021-04-28 32.62 32.62 32.62 32.62 0.0M
2021-04-27 32.48 32.48 32.48 32.48 0.0M
2021-04-26 32.09 32.09 32.09 32.09 0.0M
2021-04-23 31.58 31.58 31.58 31.58 0.0M
2021-04-22 31.22 31.22 31.22 31.22 0.0M
2021-04-21 30.60 30.60 30.60 30.60 0.0M
2021-04-20 31.76 31.76 31.76 31.76 0.0M
2021-04-19 32.33 32.33 32.33 32.33 0.0M
2021-04-16 32.46 32.46 32.46 32.46 0.0M
2021-04-15 32.80 32.80 32.80 32.80 0.0M
2021-04-14 32.71 32.71 32.71 32.71 0.0M
2021-04-13 32.42 33.03 32.42 33.03 0.0M
2021-04-12 33.18 33.18 33.18 33.18 0.0M
2021-04-09 33.01 33.01 33.01 33.01 0.0M
2021-04-08 33.08 33.15 33.08 33.15 0.0M
2021-04-07 33.03 33.03 33.03 33.03 0.0M
2021-04-06 33.35 33.35 33.35 33.35 0.0M
2021-04-01 32.37 32.92 32.37 32.92 0.0M
2021-03-31 31.75 31.75 31.75 31.75 0.0M
2021-03-30 31.89 31.89 31.89 31.89 0.0M
2021-03-29 32.51 32.51 32.51 32.51 0.0M
2021-03-26 31.36 31.36 31.36 31.36 0.0M
2021-03-25 30.89 30.89 30.89 30.89 0.0M
2021-03-24 31.50 31.50 31.50 31.50 0.0M
2021-03-23 31.80 31.80 31.80 31.80 0.0M
2021-03-22 31.30 31.30 31.30 31.30 0.0M
2021-03-19 29.89 29.89 29.89 29.89 0.0M
2021-03-18 30.77 30.77 30.52 30.52 0.0M
2021-03-17 30.47 30.47 30.47 30.47 0.0M
2021-03-16 30.39 30.65 30.39 30.60 0.0M
2021-03-15 29.99 29.99 29.99 29.99 0.0M
2021-03-12 30.15 30.15 30.15 30.15 0.0M
2021-03-11 29.04 29.04 29.04 29.04 0.0M
2021-03-10 30.20 30.20 30.20 30.20 0.0M
2021-03-09 28.28 28.28 28.28 28.28 0.0M
2021-03-08 28.87 28.87 28.87 28.87 0.0M
2021-03-05 28.69 28.69 28.69 28.69 0.0M
2021-03-04 29.59 29.59 29.59 29.59 0.0M
2021-03-03 30.63 30.63 30.63 30.63 0.0M
2021-03-02 31.52 31.52 31.52 31.52 0.0M
2021-03-01 32.49 32.49 32.49 32.49 0.0M
2021-02-26 31.64 32.19 31.64 32.19 0.0M
2021-02-25 33.38 33.38 33.38 33.38 0.0M
2021-02-24 32.99 32.99 32.99 32.99 0.0M
2021-02-23 33.70 33.70 32.81 32.81 0.0M
2021-02-22 34.49 34.49 33.88 33.88 0.0M
2021-02-19 33.87 33.87 33.87 33.87 0.0M
2021-02-18 34.31 34.31 34.31 34.31 0.0M
2021-02-17 35.01 35.23 35.01 35.23 0.0M
2021-02-16 35.41 35.41 35.41 35.41 0.0M
2021-02-15 35.40 35.40 35.40 35.40 0.0M
2021-02-12 34.72 34.72 34.72 34.72 0.0M
2021-02-11 33.52 34.25 33.52 34.25 0.0M
2021-02-10 34.38 34.38 34.38 34.38 0.0M
2021-02-09 34.35 34.35 34.35 34.35 0.0M
2021-02-08 33.81 33.81 33.81 33.81 0.0M
2021-02-05 34.27 34.27 34.27 34.27 0.0M
2021-02-04 33.16 33.43 33.15 33.15 0.0M
2021-02-03 33.93 33.93 33.93 33.93 0.0M
2021-02-02 34.69 34.69 34.69 34.69 0.0M
2021-02-01 33.14 33.14 33.14 33.14 0.0M
2021-01-29 32.89 32.89 32.89 32.89 0.0M
2021-01-28 31.20 31.20 31.20 31.20 0.0M
2021-01-27 32.70 32.70 32.70 32.70 0.0M
2021-01-26 32.56 32.56 32.56 32.56 0.0M
2021-01-25 32.97 32.97 32.97 32.97 0.0M
2021-01-22 33.27 33.27 33.27 33.27 0.0M
2021-01-21 33.37 33.37 33.37 33.37 0.0M
2021-01-20 33.28 33.28 33.28 33.28 0.0M
2021-01-19 32.89 32.89 32.79 32.79 0.0M
2021-01-18 33.00 33.00 33.00 33.00 0.0M
2021-01-15 32.82 32.82 32.82 32.82 0.0M
2021-01-14 33.55 33.55 33.55 33.55 0.0M
2021-01-13 33.73 33.73 33.73 33.73 0.0M
2021-01-12 33.49 33.49 33.49 33.49 0.0M
2021-01-11 33.30 33.30 33.30 33.30 0.0M
2021-01-08 33.00 33.00 33.00 33.00 0.0M
2021-01-07 31.95 31.95 31.95 31.95 0.0M
2021-01-06 32.25 32.25 32.25 32.25 0.0M
2021-01-05 31.62 31.62 31.62 31.62 0.0M
2021-01-04 30.36 30.36 30.36 30.36 0.0M