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
2023-12-29 45.35 45.41 45.35 45.41 0.0M
2023-12-28 45.74 45.74 45.74 45.74 0.0M
2023-12-27 45.36 45.36 45.36 45.36 0.0M
2023-12-22 45.37 45.37 45.37 45.37 0.0M
2023-12-21 44.45 44.45 44.45 44.45 0.0M
2023-12-20 45.70 45.70 45.70 45.70 0.0M
2023-12-19 45.28 45.80 45.28 45.80 0.0M
2023-12-18 45.90 45.90 45.90 45.90 0.0M
2023-12-15 46.00 46.63 46.00 46.63 0.0M
2023-12-14 44.86 44.86 44.86 44.86 0.0M
2023-12-13 44.28 44.28 44.28 44.28 0.0M
2023-12-12 44.78 44.78 44.78 44.78 0.0M
2023-12-11 44.23 44.23 44.23 44.23 0.0M
2023-12-08 43.69 44.34 43.69 44.34 0.0M
2023-12-07 43.68 43.68 43.68 43.68 0.0M
2023-12-06 43.90 43.90 43.90 43.90 0.0M
2023-12-05 43.46 44.05 43.46 44.05 0.0M
2023-12-04 43.58 43.58 43.58 43.58 0.0M
2023-12-01 43.55 43.55 43.55 43.55 0.0M
2023-11-30 44.18 44.18 44.18 44.18 0.0M
2023-11-29 41.65 42.60 41.65 42.60 0.0M
2023-11-28 41.47 41.78 41.47 41.78 0.0M
2023-11-27 41.45 41.45 41.45 41.45 0.0M
2023-11-24 41.45 41.45 41.45 41.45 0.0M
2023-11-23 41.49 41.49 41.49 41.49 0.0M
2023-11-22 41.27 41.27 41.27 41.27 0.0M
2023-11-21 42.05 42.05 42.05 42.05 0.0M
2023-11-20 41.74 41.74 41.74 41.74 0.0M
2023-11-17 41.75 41.75 41.75 41.75 0.0M
2023-11-16 41.91 41.91 41.91 41.91 0.0M
2023-11-15 40.18 40.18 40.18 40.18 0.0M
2023-11-14 38.54 38.54 38.54 38.54 0.0M
2023-11-13 38.48 38.48 38.48 38.48 0.0M
2023-11-10 37.73 37.73 37.73 37.73 0.0M
2023-11-09 38.17 38.17 38.17 38.17 0.0M
2023-11-08 38.04 38.04 38.04 38.04 0.0M
2023-11-07 37.96 37.96 37.96 37.96 0.0M
2023-11-06 38.49 38.49 38.49 38.49 0.0M
2023-11-03 37.59 37.59 37.59 37.59 0.0M
2023-11-02 36.66 36.66 36.66 36.66 0.0M
2023-11-01 36.70 36.70 36.70 36.70 0.0M
2023-10-31 35.36 35.36 35.36 35.36 0.0M
2023-10-30 37.41 37.41 37.41 37.41 0.0M
2023-10-27 38.57 38.57 38.57 38.57 0.0M
2023-10-26 36.10 36.10 36.10 36.10 0.0M
2023-10-25 36.96 36.96 36.96 36.96 0.0M
2023-10-24 37.35 37.35 37.35 37.35 0.0M
2023-10-23 37.61 37.61 37.61 37.61 0.0M
2023-10-20 38.42 38.42 38.42 38.42 0.0M
2023-10-19 39.60 39.60 39.60 39.60 0.0M
2023-10-18 40.31 40.31 40.31 40.31 0.0M
2023-10-17 41.13 41.13 41.13 41.13 0.0M
2023-10-16 40.89 41.22 40.89 41.22 0.0M
2023-10-13 42.01 42.01 42.01 42.01 0.0M
2023-10-12 41.96 41.96 41.96 41.96 0.0M
2023-10-11 42.52 42.52 42.52 42.52 0.0M
2023-10-10 40.98 40.98 40.98 40.98 0.0M
2023-10-09 41.90 41.90 41.90 41.90 0.0M
2023-10-06 40.98 40.98 40.98 40.98 0.0M
2023-10-05 41.31 41.31 41.31 41.31 0.0M
2023-10-04 39.90 39.90 39.90 39.90 0.0M
2023-10-03 40.75 40.75 40.75 40.75 0.0M
2023-10-02 40.85 40.85 40.85 40.85 0.0M
2023-09-29 40.37 40.37 40.37 40.37 0.0M
2023-09-28 39.86 39.86 39.86 39.86 0.0M
2023-09-27 39.60 39.60 39.60 39.60 0.0M
2023-09-26 40.08 40.08 40.08 40.08 0.0M
2023-09-25 40.13 40.13 40.13 40.13 0.0M
2023-09-22 40.52 40.52 40.52 40.52 0.0M
2023-09-21 40.32 40.32 40.32 40.32 0.0M
2023-09-20 40.37 40.84 40.37 40.84 0.0M
2023-09-19 40.51 40.51 40.51 40.51 0.0M
2023-09-18 41.20 41.20 41.20 41.20 0.0M
2023-09-15 41.85 41.85 41.85 41.85 0.0M
2023-09-14 41.28 41.28 41.28 41.28 0.0M
2023-09-13 40.70 40.70 40.70 40.70 0.0M
2023-09-12 41.22 41.22 41.22 41.22 0.0M
2023-09-11 41.24 41.24 41.24 41.24 0.0M
2023-09-08 41.48 41.48 41.48 41.48 0.0M
2023-09-07 42.63 42.63 42.63 42.63 0.0M
2023-09-06 43.34 43.34 43.34 43.34 0.0M
2023-09-05 43.33 43.33 43.33 43.33 0.0M
2023-09-04 43.63 43.63 43.63 43.63 0.0M
2023-09-01 43.52 43.52 43.52 43.52 0.0M
2023-08-31 43.52 43.52 43.52 43.52 0.0M
2023-08-30 43.97 43.97 43.97 43.97 0.0M
2023-08-29 43.07 43.07 43.07 43.07 0.0M
2023-08-28 42.30 42.30 42.30 42.30 0.0M
2023-08-25 42.15 42.15 42.15 42.15 0.0M
2023-08-24 44.04 44.04 44.04 44.04 0.0M
2023-08-23 43.60 43.60 43.60 43.60 0.0M
2023-08-22 43.01 43.01 43.01 43.01 0.0M
2023-08-21 42.01 42.01 42.01 42.01 0.0M
2023-08-18 42.17 42.17 41.98 41.98 0.0M
2023-08-17 42.31 42.31 42.31 42.31 0.0M
2023-08-16 43.10 43.10 43.10 43.10 0.0M
2023-08-15 43.79 43.79 43.79 43.79 0.0M
2023-08-14 43.00 43.20 43.00 43.20 0.0M
2023-08-11 44.11 44.11 44.11 44.11 0.0M
2023-08-10 44.38 44.38 44.38 44.38 0.0M
2023-08-09 44.83 44.83 44.83 44.83 0.0M
2023-08-08 45.02 45.02 44.73 44.73 0.0M
2023-08-07 45.25 45.25 45.25 45.25 0.0M
2023-08-04 46.74 46.74 46.74 46.74 0.0M
2023-08-03 47.74 47.74 47.74 47.74 0.0M
2023-08-02 48.21 48.21 48.21 48.21 0.0M
2023-08-01 48.46 48.46 48.46 48.46 0.0M
2023-07-31 48.23 48.23 48.23 48.23 0.0M
2023-07-28 49.59 49.59 49.59 49.59 0.0M
2023-07-27 46.47 49.73 46.47 49.73 0.0M
2023-07-26 46.63 46.63 46.63 46.63 0.0M
2023-07-25 45.52 45.52 45.52 45.52 0.0M
2023-07-24 45.34 45.34 45.34 45.34 0.0M
2023-07-21 45.52 45.52 45.52 45.52 0.0M
2023-07-20 46.53 46.53 46.53 46.53 0.0M
2023-07-19 46.89 46.89 46.89 46.89 0.0M
2023-07-18 46.65 46.65 46.65 46.65 0.0M
2023-07-17 47.09 47.09 47.09 47.09 0.0M
2023-07-14 47.31 47.31 47.31 47.31 0.0M
2023-07-13 46.33 46.33 46.33 46.33 0.0M
2023-07-12 44.41 44.41 44.41 44.41 0.0M
2023-07-11 43.96 43.96 43.96 43.96 0.0M
2023-07-10 43.65 43.65 43.65 43.65 0.0M
2023-07-07 43.30 43.30 43.30 43.30 0.0M
2023-07-06 44.82 44.82 44.82 44.82 0.0M
2023-07-05 45.41 45.41 45.41 45.41 0.0M
2023-07-04 45.85 45.85 45.85 45.85 0.0M
2023-07-03 45.61 45.61 45.61 45.61 0.0M
2023-06-30 44.61 44.61 44.61 44.61 0.0M
2023-06-29 44.43 44.43 44.43 44.43 0.0M
2023-06-28 42.80 42.80 42.80 42.80 0.0M
2023-06-27 43.27 43.27 43.27 43.27 0.0M
2023-06-26 42.59 42.59 42.59 42.59 0.0M
2023-06-23 43.39 43.39 43.39 43.39 0.0M
2023-06-22 43.24 43.24 43.24 43.24 0.0M
2023-06-21 44.61 44.61 44.61 44.61 0.0M
2023-06-20 44.75 44.82 44.75 44.82 0.0M
2023-06-19 45.45 45.45 45.45 45.45 0.0M
2023-06-16 45.33 45.59 45.33 45.59 0.0M
2023-06-15 46.00 46.00 46.00 46.00 0.0M
2023-06-14 45.48 45.48 45.48 45.48 0.0M
2023-06-13 45.46 45.46 45.46 45.46 0.0M
2023-06-12 43.95 43.95 43.95 43.95 0.0M
2023-06-09 43.50 44.11 43.50 44.11 0.0M
2023-06-08 42.76 42.76 42.76 42.76 0.0M
2023-06-07 41.60 43.06 41.60 43.06 0.0M
2023-06-06 41.34 41.34 41.34 41.34 0.0M
2023-06-05 41.87 41.87 41.87 41.87 0.0M
2023-06-02 41.93 41.93 41.93 41.93 0.0M
2023-06-01 40.74 40.74 40.74 40.74 0.0M
2023-05-31 40.14 40.14 40.14 40.14 0.0M
2023-05-30 40.16 40.16 40.16 40.16 0.0M
2023-05-29 40.88 40.88 40.88 40.88 0.0M
2023-05-26 39.39 39.39 39.39 39.39 0.0M
2023-05-25 39.90 39.90 39.90 39.90 0.0M
2023-05-24 41.09 41.09 41.09 41.09 0.0M
2023-05-23 41.80 41.80 41.80 41.80 0.0M
2023-05-22 41.49 41.49 41.49 41.49 0.0M
2023-05-19 41.16 42.05 41.16 42.05 0.0M
2023-05-18 39.99 39.99 39.99 39.99 0.0M
2023-05-17 39.27 39.27 39.27 39.27 0.0M
2023-05-16 38.64 38.64 38.64 38.64 0.0M
2023-05-15 38.84 38.84 38.84 38.84 0.0M
2023-05-12 38.36 38.36 38.36 38.36 0.0M
2023-05-11 39.07 39.07 39.07 39.07 0.0M
2023-05-10 38.51 38.51 38.51 38.51 0.0M
2023-05-09 38.80 38.80 38.80 38.80 0.0M
2023-05-08 38.44 38.98 38.44 38.98 0.0M
2023-05-05 37.58 37.58 37.58 37.58 0.0M
2023-05-04 38.40 38.40 38.40 38.40 0.0M
2023-05-03 39.27 39.27 39.27 39.27 0.0M
2023-05-02 38.81 38.81 38.81 38.81 0.0M
2023-04-28 38.83 38.83 38.38 38.38 0.0M
2023-04-27 42.14 42.14 42.14 42.14 0.0M
2023-04-26 41.40 41.40 41.40 41.40 0.0M
2023-04-25 42.26 42.26 42.18 42.18 0.0M
2023-04-24 43.00 43.00 43.00 43.00 0.0M
2023-04-21 43.22 43.22 43.22 43.22 0.0M
2023-04-20 44.90 44.90 44.90 44.90 0.0M
2023-04-19 45.86 45.86 45.86 45.86 0.0M
2023-04-18 45.71 45.71 45.71 45.71 0.0M
2023-04-17 45.91 45.91 45.91 45.91 0.0M
2023-04-14 46.52 46.52 46.52 46.52 0.0M
2023-04-13 45.48 45.48 45.48 45.48 0.0M
2023-04-12 45.53 45.53 45.53 45.53 0.0M
2023-04-11 45.04 45.04 45.04 45.04 0.0M
2023-04-06 45.22 45.22 45.22 45.22 0.0M
2023-04-05 46.64 46.64 46.64 46.64 0.0M
2023-04-04 48.28 48.28 48.28 48.28 0.0M
2023-04-03 48.90 48.90 48.90 48.90 0.0M
2023-03-31 48.50 48.50 48.50 48.50 0.0M
2023-03-30 47.60 47.60 47.60 47.60 0.0M
2023-03-29 46.43 46.43 46.43 46.43 0.0M
2023-03-28 45.69 45.69 45.26 45.26 0.0M
2023-03-27 45.82 45.82 45.82 45.82 0.0M
2023-03-24 46.98 46.98 46.98 46.98 0.0M
2023-03-23 45.69 45.69 45.69 45.69 0.0M
2023-03-22 45.97 45.97 45.97 45.97 0.0M
2023-03-21 45.48 45.48 45.48 45.48 0.0M
2023-03-20 44.12 44.12 44.12 44.12 0.0M
2023-03-17 45.46 45.46 45.46 45.46 0.0M
2023-03-16 43.75 43.75 43.75 43.75 0.0M
2023-03-15 45.71 45.71 45.71 45.71 0.0M
2023-03-14 44.36 44.36 44.36 44.36 0.0M
2023-03-13 46.10 46.10 46.10 46.10 0.0M
2023-03-10 45.86 45.86 45.86 45.86 0.0M
2023-03-09 46.46 46.46 46.46 46.46 0.0M
2023-03-08 44.83 44.83 44.83 44.83 0.0M
2023-03-07 45.33 45.33 45.33 45.33 0.0M
2023-03-06 45.65 45.65 45.65 45.65 0.0M
2023-03-03 44.62 44.62 44.62 44.62 0.0M
2023-03-02 45.55 45.55 45.55 45.55 0.0M
2023-03-01 45.27 45.27 45.27 45.27 0.0M
2023-02-28 45.38 45.38 45.38 45.38 0.0M
2023-02-27 44.46 44.46 44.46 44.46 0.0M
2023-02-24 45.47 45.47 45.47 45.47 0.0M
2023-02-22 44.51 44.51 44.51 44.51 0.0M
2023-02-21 45.23 45.23 45.23 45.23 0.0M
2023-02-20 46.10 46.10 46.10 46.10 0.0M
2023-02-17 45.62 45.62 45.62 45.62 0.0M
2023-02-16 46.22 46.22 46.22 46.22 0.0M
2023-02-15 45.45 45.45 45.45 45.45 0.0M
2023-02-14 45.41 45.41 45.41 45.41 0.0M
2023-02-13 44.78 44.78 44.78 44.78 0.0M
2023-02-10 45.99 45.99 45.99 45.99 0.0M
2023-02-09 45.03 45.03 45.03 45.03 0.0M
2023-02-08 45.58 45.58 45.58 45.58 0.0M
2023-02-07 44.96 44.96 44.96 44.96 0.0M
2023-02-06 45.66 45.66 45.02 45.02 0.0M
2023-02-03 45.07 45.07 45.07 45.07 0.0M
2023-02-02 44.76 45.59 44.76 45.59 0.0M
2023-02-01 43.18 43.18 43.18 43.18 0.0M
2023-01-31 43.20 43.20 43.20 43.20 0.0M
2023-01-30 43.54 43.54 43.54 43.54 0.0M
2023-01-27 42.79 42.79 42.79 42.79 0.0M
2023-01-26 41.40 41.40 41.40 41.40 0.0M
2023-01-25 38.96 38.96 38.96 38.96 0.0M
2023-01-24 39.22 39.22 39.22 39.22 0.0M
2023-01-23 37.93 37.93 37.93 37.93 0.0M
2023-01-20 37.62 37.62 37.62 37.62 0.0M
2023-01-19 38.93 38.93 38.48 38.48 0.0M
2023-01-18 38.59 38.59 38.59 38.59 0.0M
2023-01-17 38.20 38.20 38.20 38.20 0.0M
2023-01-16 37.73 37.73 37.73 37.73 0.0M
2023-01-13 37.31 37.31 37.31 37.31 0.0M
2023-01-12 37.41 37.41 37.41 37.41 0.0M
2023-01-11 36.30 36.30 36.30 36.30 0.0M
2023-01-10 36.89 36.89 36.89 36.89 0.0M
2023-01-09 35.82 35.82 35.82 35.82 0.0M
2023-01-06 34.56 34.56 34.56 34.56 0.0M
2023-01-05 34.26 34.26 34.26 34.26 0.0M
2023-01-04 33.57 33.57 33.57 33.57 0.0M
2023-01-03 33.13 33.13 33.13 33.13 0.0M
2023-01-02 32.98 32.98 32.98 32.98 0.0M