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
2022-12-30 33.40 33.40 33.40 33.40 0.0M
2022-12-29 32.62 32.62 32.62 32.62 0.0M
2022-12-28 33.02 33.02 33.02 33.02 0.0M
2022-12-27 33.58 33.58 33.58 33.58 0.0M
2022-12-23 34.07 34.07 34.07 34.07 0.0M
2022-12-22 35.10 35.10 35.10 35.10 0.0M
2022-12-21 34.63 34.63 34.63 34.63 0.0M
2022-12-20 34.53 34.53 34.53 34.53 0.0M
2022-12-19 34.82 34.82 34.82 34.82 0.0M
2022-12-16 35.29 35.29 34.74 34.74 0.0M
2022-12-15 36.70 36.70 36.70 36.70 0.0M
2022-12-14 37.36 37.36 37.36 37.36 0.0M
2022-12-13 36.78 36.78 36.78 36.78 0.0M
2022-12-12 36.77 36.77 36.77 36.77 0.0M
2022-12-09 36.58 36.58 36.58 36.58 0.0M
2022-12-08 35.81 35.81 35.81 35.81 0.0M
2022-12-07 36.05 36.05 36.05 36.05 0.0M
2022-12-06 36.59 36.59 36.59 36.59 0.0M
2022-12-05 36.57 36.57 36.57 36.57 0.0M
2022-12-02 36.62 36.62 36.62 36.62 0.0M
2022-12-01 36.99 36.99 36.99 36.99 0.0M
2022-11-30 35.68 35.68 35.68 35.68 0.0M
2022-11-29 36.31 36.31 36.31 36.31 0.0M
2022-11-28 36.68 36.68 36.68 36.68 0.0M
2022-11-25 37.29 37.29 37.29 37.29 0.0M
2022-11-24 37.25 37.41 37.25 37.41 0.0M
2022-11-23 37.10 37.10 37.10 37.10 0.0M
2022-11-22 36.82 36.82 36.82 36.82 0.0M
2022-11-21 36.87 36.87 36.87 36.87 0.0M
2022-11-18 36.58 36.58 36.58 36.58 0.0M
2022-11-17 36.56 36.56 36.56 36.56 0.0M
2022-11-16 37.39 37.39 37.39 37.39 0.0M
2022-11-15 36.85 36.85 36.85 36.85 0.0M
2022-11-14 36.09 36.09 36.09 36.09 0.0M
2022-11-11 36.15 36.15 36.15 36.15 0.0M
2022-11-10 32.97 32.97 32.97 32.97 0.0M
2022-11-09 33.23 33.23 33.23 33.23 0.0M
2022-11-08 32.07 32.07 32.07 32.07 0.0M
2022-11-07 31.76 32.08 31.76 32.08 0.0M
2022-11-04 30.81 30.81 30.81 30.81 0.0M
2022-11-03 30.84 30.84 30.84 30.84 0.0M
2022-11-02 31.71 31.71 31.71 31.71 0.0M
2022-11-01 31.69 31.69 31.69 31.69 0.0M
2022-10-31 31.80 31.80 31.80 31.80 0.0M
2022-10-28 32.10 32.10 32.10 32.10 0.0M
2022-10-27 34.32 34.32 34.32 34.32 0.0M
2022-10-26 34.52 34.52 34.52 34.52 0.0M
2022-10-25 33.94 33.94 33.94 33.94 0.0M
2022-10-24 33.43 33.43 33.43 33.43 0.0M
2022-10-21 32.88 32.88 32.88 32.88 0.0M
2022-10-20 32.70 32.70 32.70 32.70 0.0M
2022-10-19 32.70 32.70 32.70 32.70 0.0M
2022-10-18 32.48 32.48 32.48 32.48 0.0M
2022-10-17 31.89 31.89 31.89 31.89 0.0M
2022-10-14 32.86 32.86 32.86 32.86 0.0M
2022-10-13 31.44 31.44 31.44 31.44 0.0M
2022-10-12 31.67 31.67 31.67 31.67 0.0M
2022-10-11 32.56 32.56 32.56 32.56 0.0M
2022-10-10 33.50 33.50 33.50 33.50 0.0M
2022-10-07 35.03 35.03 35.03 35.03 0.0M
2022-10-06 35.12 35.12 35.12 35.12 0.0M
2022-10-05 34.36 34.36 34.36 34.36 0.0M
2022-10-04 33.56 33.56 33.56 33.56 0.0M
2022-10-03 31.64 31.64 31.64 31.64 0.0M
2022-09-30 31.52 32.40 31.52 32.40 0.0M
2022-09-29 33.73 33.73 33.73 33.73 0.0M
2022-09-28 34.14 34.14 34.14 34.14 0.0M
2022-09-27 34.17 34.17 34.17 34.17 0.0M
2022-09-26 33.29 33.29 33.29 33.29 0.0M
2022-09-23 34.61 34.61 34.61 34.61 0.0M
2022-09-22 36.23 36.23 36.23 36.23 0.0M
2022-09-21 35.59 35.59 35.59 35.59 0.0M
2022-09-20 35.68 35.68 35.68 35.68 0.0M
2022-09-19 35.20 35.20 35.20 35.20 0.0M
2022-09-16 35.52 35.52 35.52 35.52 0.0M
2022-09-15 35.85 35.85 35.85 35.85 0.0M
2022-09-14 35.09 35.09 35.09 35.09 0.0M
2022-09-13 36.79 36.79 36.79 36.79 0.0M
2022-09-12 36.74 36.74 36.74 36.74 0.0M
2022-09-09 36.02 36.02 36.02 36.02 0.0M
2022-09-08 35.55 35.55 35.55 35.55 0.0M
2022-09-07 34.46 34.46 34.46 34.46 0.0M
2022-09-06 34.71 34.71 34.71 34.71 0.0M
2022-09-05 34.59 34.59 34.59 34.59 0.0M
2022-09-02 34.62 34.62 34.62 34.62 0.0M
2022-09-01 34.13 34.13 34.13 34.13 0.0M
2022-08-31 35.36 35.36 35.36 35.36 0.0M
2022-08-30 34.98 34.98 34.98 34.98 0.0M
2022-08-29 35.21 35.21 35.21 35.21 0.0M
2022-08-26 36.70 36.70 36.70 36.70 0.0M
2022-08-25 35.79 35.79 35.79 35.79 0.0M
2022-08-24 35.47 35.47 35.47 35.47 0.0M
2022-08-23 35.20 35.20 35.20 35.20 0.0M
2022-08-22 36.35 36.35 36.35 36.35 0.0M
2022-08-19 37.22 37.22 37.22 37.22 0.0M
2022-08-18 35.82 35.82 35.82 35.82 0.0M
2022-08-17 37.49 37.49 37.49 37.49 0.0M
2022-08-16 37.81 37.81 37.81 37.81 0.0M
2022-08-15 37.77 37.77 37.77 37.77 0.0M
2022-08-12 36.88 36.88 36.88 36.88 0.0M
2022-08-11 36.49 36.49 36.49 36.49 0.0M
2022-08-10 35.33 35.33 35.33 35.33 0.0M
2022-08-09 37.27 37.27 37.27 37.27 0.0M
2022-08-08 37.77 37.77 37.77 37.77 0.0M
2022-08-05 38.52 38.52 38.52 38.52 0.0M
2022-08-04 38.53 39.01 38.53 39.01 0.0M
2022-08-03 37.46 38.08 37.46 38.08 0.0M
2022-08-02 37.14 37.14 37.14 37.14 0.0M
2022-08-01 36.97 36.97 36.97 36.97 0.0M
2022-07-29 36.40 36.40 36.40 36.40 0.0M
2022-07-28 35.35 35.64 35.35 35.64 0.0M
2022-07-27 34.04 34.04 34.04 34.04 0.0M
2022-07-26 34.05 34.05 34.05 34.05 0.0M
2022-07-25 33.70 33.70 33.70 33.70 0.0M
2022-07-22 34.12 34.12 34.12 34.12 0.0M
2022-07-21 33.82 33.82 33.82 33.82 0.0M
2022-07-20 33.12 33.12 33.12 33.12 0.0M
2022-07-19 32.06 32.06 32.06 32.06 0.0M
2022-07-18 32.34 32.34 32.34 32.34 0.0M
2022-07-15 31.74 31.74 31.74 31.74 0.0M
2022-07-14 31.21 31.21 31.21 31.21 0.0M
2022-07-13 30.99 30.99 30.99 30.99 0.0M
2022-07-12 30.60 30.60 30.60 30.60 0.0M
2022-07-11 30.51 30.51 30.51 30.51 0.0M
2022-07-08 30.07 30.07 30.07 30.07 0.0M
2022-07-07 29.80 29.80 29.80 29.80 0.0M
2022-07-06 28.53 28.53 28.53 28.53 0.0M
2022-07-05 28.69 28.69 28.69 28.69 0.0M
2022-07-04 29.00 29.00 29.00 29.00 0.0M
2022-07-01 29.45 29.45 29.45 29.45 0.0M
2022-06-30 30.50 30.50 30.50 30.50 0.0M
2022-06-29 31.07 31.07 31.07 31.07 0.0M
2022-06-28 31.64 31.64 31.64 31.64 0.0M
2022-06-27 31.68 31.68 31.68 31.68 0.0M
2022-06-24 31.12 31.12 31.12 31.12 0.0M
2022-06-23 31.46 31.46 31.46 31.46 0.0M
2022-06-22 31.61 31.61 31.61 31.61 0.0M
2022-06-21 31.71 31.71 31.71 31.71 0.0M
2022-06-20 31.55 31.55 31.55 31.55 0.0M
2022-06-17 31.52 31.52 31.52 31.52 0.0M
2022-06-16 33.60 33.60 33.60 33.60 0.0M
2022-06-15 32.69 32.69 32.69 32.69 0.0M
2022-06-14 32.83 32.83 32.83 32.83 0.0M
2022-06-13 33.79 33.79 33.79 33.79 0.0M
2022-06-10 35.43 35.43 35.43 35.43 0.0M
2022-06-09 36.51 36.51 36.51 36.51 0.0M
2022-06-08 37.10 37.10 37.10 37.10 0.0M
2022-06-07 36.71 36.71 36.71 36.71 0.0M
2022-06-06 37.17 37.17 37.17 37.17 0.0M
2022-06-03 37.89 37.89 37.89 37.89 0.0M
2022-06-02 36.93 36.93 36.93 36.93 0.0M
2022-06-01 37.30 37.30 37.30 37.30 0.0M
2022-05-31 37.72 37.72 37.72 37.72 0.0M
2022-05-30 37.15 37.15 37.15 37.15 0.0M
2022-05-27 36.39 36.39 36.39 36.39 0.0M
2022-05-26 35.76 36.58 35.76 36.58 0.0M
2022-05-25 35.76 35.76 35.76 35.76 0.0M
2022-05-24 36.42 36.42 36.42 36.42 0.0M
2022-05-23 37.05 37.05 37.05 37.05 0.0M
2022-05-20 37.06 37.06 37.06 37.06 0.0M
2022-05-19 36.59 36.59 36.59 36.59 0.0M
2022-05-18 38.26 38.26 38.26 38.26 0.0M
2022-05-17 37.02 37.02 37.02 37.02 0.0M
2022-05-16 37.74 37.74 37.74 37.74 0.0M
2022-05-13 35.62 35.62 35.62 35.62 0.0M
2022-05-12 33.26 33.26 33.26 33.26 0.0M
2022-05-11 33.92 33.92 33.92 33.92 0.0M
2022-05-10 33.29 33.29 33.29 33.29 0.0M
2022-05-09 34.65 34.65 34.65 34.65 0.0M
2022-05-06 34.76 34.76 34.76 34.76 0.0M
2022-05-05 36.35 36.35 36.35 36.35 0.0M
2022-05-04 35.60 35.60 35.60 35.60 0.0M
2022-05-03 35.25 35.25 35.25 35.25 0.0M
2022-05-02 34.97 34.97 34.97 34.97 0.0M
2022-04-29 36.57 36.57 36.57 36.57 0.0M
2022-04-28 34.95 34.95 34.95 34.95 0.0M
2022-04-27 35.00 35.00 35.00 35.00 0.0M
2022-04-26 35.86 35.86 35.86 35.86 0.0M
2022-04-25 34.36 34.36 34.36 34.36 0.0M
2022-04-22 35.26 35.26 35.26 35.26 0.0M
2022-04-21 35.57 35.57 35.57 35.57 0.0M
2022-04-20 34.68 34.68 34.68 34.68 0.0M
2022-04-19 34.16 34.16 34.16 34.16 0.0M
2022-04-14 35.00 35.00 35.00 35.00 0.0M
2022-04-13 34.43 34.43 34.43 34.43 0.0M
2022-04-12 33.49 33.49 33.49 33.49 0.0M
2022-04-11 34.52 34.52 34.52 34.52 0.0M
2022-04-08 35.39 35.39 35.39 35.39 0.0M
2022-04-07 35.49 35.49 35.49 35.49 0.0M
2022-04-06 36.50 36.50 36.50 36.50 0.0M
2022-04-05 38.79 38.79 38.79 38.79 0.0M
2022-04-04 38.65 38.65 38.65 38.65 0.0M
2022-04-01 39.20 39.20 39.20 39.20 0.0M
2022-03-31 40.31 40.31 39.74 39.74 0.0M
2022-03-30 41.34 41.34 41.34 41.34 0.0M
2022-03-29 40.95 41.15 40.95 41.15 0.0M
2022-03-28 40.19 40.19 39.80 39.80 0.0M
2022-03-25 39.94 39.94 39.94 39.94 0.0M
2022-03-24 38.42 38.42 38.42 38.42 0.0M
2022-03-23 38.86 39.17 38.86 39.08 0.0M
2022-03-22 38.91 39.21 38.91 39.21 0.0M
2022-03-21 38.36 38.36 38.36 38.36 0.0M
2022-03-18 37.81 37.81 37.81 37.81 0.0M
2022-03-17 38.20 38.20 37.58 37.58 0.0M
2022-03-16 35.84 35.84 35.84 35.84 0.0M
2022-03-15 34.51 34.51 34.51 34.51 0.0M
2022-03-14 34.49 34.49 34.49 34.49 0.0M
2022-03-11 35.42 35.42 35.42 35.42 0.0M
2022-03-10 35.65 35.65 35.65 35.65 0.0M
2022-03-09 33.43 33.43 33.43 33.43 0.0M
2022-03-08 32.55 32.55 32.55 32.55 0.0M
2022-03-07 33.77 33.77 33.77 33.77 0.0M
2022-03-04 36.17 36.17 36.17 36.17 0.0M
2022-03-03 37.13 37.22 37.13 37.22 0.0M
2022-03-02 36.44 36.44 36.44 36.44 0.0M
2022-03-01 37.80 37.80 37.80 37.80 0.0M
2022-02-28 37.27 37.27 37.27 37.27 0.0M
2022-02-25 37.46 37.46 37.46 37.46 0.0M
2022-02-24 36.08 36.08 36.08 36.08 0.0M
2022-02-23 37.59 37.59 37.59 37.59 0.0M
2022-02-22 37.13 37.13 37.13 37.13 0.0M
2022-02-21 38.12 38.12 37.17 37.17 0.0M
2022-02-18 38.72 38.72 38.72 38.72 0.0M
2022-02-17 39.57 39.57 39.57 39.57 0.0M
2022-02-16 39.70 39.70 39.70 39.70 0.0M
2022-02-15 38.67 38.67 38.67 38.67 0.0M
2022-02-14 38.72 38.72 38.72 38.72 0.0M
2022-02-11 40.15 40.15 40.15 40.15 0.0M
2022-02-10 41.02 41.02 41.02 41.02 0.0M
2022-02-09 39.72 39.72 39.72 39.72 0.0M
2022-02-08 38.81 38.81 38.81 38.81 0.0M
2022-02-07 38.65 38.65 38.46 38.46 0.0M
2022-02-04 39.61 39.61 39.61 39.61 0.0M
2022-02-03 41.59 41.59 41.59 41.59 0.0M
2022-02-02 41.96 41.96 41.96 41.96 0.0M
2022-02-01 41.68 41.68 41.68 41.68 0.0M
2022-01-31 41.08 41.08 41.08 41.08 0.0M
2022-01-28 40.03 40.03 40.03 40.03 0.0M
2022-01-27 40.33 40.33 39.82 39.82 0.0M
2022-01-26 38.50 38.50 38.50 38.50 0.0M
2022-01-25 39.51 39.51 39.51 39.51 0.0M
2022-01-24 39.91 39.91 39.91 39.91 0.0M
2022-01-21 39.65 39.65 39.65 39.65 0.0M
2022-01-20 41.06 41.06 41.06 41.06 0.0M
2022-01-19 42.10 42.10 42.10 42.10 0.0M
2022-01-18 43.47 43.47 43.47 43.47 0.0M
2022-01-17 43.26 43.26 43.26 43.26 0.0M
2022-01-14 42.57 42.57 42.57 42.57 0.0M
2022-01-13 42.18 44.00 42.18 44.00 0.0M
2022-01-12 42.72 42.72 42.72 42.72 0.0M
2022-01-11 43.33 43.33 43.33 43.33 0.0M
2022-01-10 44.98 44.98 44.98 44.98 0.0M
2022-01-07 43.85 43.85 43.85 43.85 0.0M
2022-01-06 42.51 42.51 42.51 42.51 0.0M
2022-01-05 43.37 43.76 43.37 43.76 0.0M
2022-01-04 43.85 43.85 43.85 43.85 0.0M
2022-01-03 43.50 43.50 43.50 43.50 0.0M