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
2024-12-30 24.51 24.51 24.51 24.51 0.0M
2024-12-27 23.88 24.28 23.88 24.28 0.0M
2024-12-23 23.55 23.86 23.55 23.86 0.0M
2024-12-20 23.45 23.67 23.45 23.67 0.0M
2024-12-19 23.97 23.97 23.59 23.59 0.0M
2024-12-18 24.63 25.05 24.63 25.05 0.0M
2024-12-17 24.27 24.47 24.27 24.47 0.0M
2024-12-16 24.61 24.61 24.38 24.38 0.0M
2024-12-13 25.10 25.33 24.88 24.88 0.0M
2024-12-12 25.02 25.08 25.02 25.08 0.0M
2024-12-11 24.98 25.04 24.98 25.04 0.0M
2024-12-10 25.12 25.12 25.05 25.05 0.0M
2024-12-09 24.60 25.35 24.60 25.35 0.0M
2024-12-06 24.50 25.07 24.50 25.07 0.0M
2024-12-05 24.59 24.82 24.59 24.82 0.0M
2024-12-04 24.43 24.75 24.43 24.75 0.0M
2024-12-03 24.70 24.70 24.32 24.32 0.0M
2024-12-02 23.80 24.59 23.80 24.59 0.0M
2024-11-29 23.67 24.28 23.67 24.28 0.0M
2024-11-28 24.18 24.18 23.72 23.72 0.0M
2024-11-27 24.25 24.25 23.81 23.81 0.0M
2024-11-26 24.45 24.45 24.43 24.43 0.0M
2024-11-25 23.66 24.58 23.66 24.58 0.0M
2024-11-22 23.46 23.46 23.34 23.39 0.0M
2024-11-21 23.43 23.43 22.99 22.99 0.0M
2024-11-20 23.41 23.41 23.00 23.00 0.0M
2024-11-19 23.74 23.74 23.20 23.20 0.0M
2024-11-18 24.14 24.14 23.68 23.68 0.0M
2024-11-15 24.67 24.67 24.22 24.22 0.0M
2024-11-14 24.44 25.12 24.44 25.12 0.0M
2024-11-13 25.42 25.42 24.44 24.44 0.0M
2024-11-12 24.86 25.48 24.86 25.48 0.0M
2024-11-11 24.82 25.27 24.82 25.27 0.0M
2024-11-08 25.16 25.16 24.69 24.69 0.0M
2024-11-07 24.90 25.04 24.90 25.04 0.0M
2024-11-06 24.68 24.72 24.68 24.72 0.0M
2024-11-05 23.92 24.47 23.92 24.47 0.0M
2024-11-04 24.31 24.31 24.08 24.14 0.0M
2024-11-01 24.93 24.93 24.85 24.85 0.0M
2024-10-31 25.11 25.11 24.82 25.01 0.0M
2024-10-30 26.51 26.51 25.78 25.78 0.0M
2024-10-29 26.34 26.76 26.34 26.76 0.0M
2024-10-28 26.33 26.33 26.29 26.29 0.0M
2024-10-25 25.97 26.16 25.97 26.16 0.0M
2024-10-24 26.01 26.01 25.98 25.98 0.0M
2024-10-23 25.70 26.00 25.70 26.00 0.0M
2024-10-22 25.29 25.53 25.29 25.53 0.0M
2024-10-21 25.80 25.80 25.11 25.11 0.0M
2024-10-18 25.28 25.70 25.28 25.70 0.0M
2024-10-17 25.46 25.46 25.45 25.45 0.0M
2024-10-16 24.67 25.18 24.67 25.12 0.0M
2024-10-15 26.01 26.01 24.81 24.81 0.0M
2024-10-14 25.54 25.79 25.54 25.79 0.0M
2024-10-11 25.56 25.56 25.54 25.54 0.0M
2024-10-10 25.57 25.57 25.57 25.57 0.0M
2024-10-09 25.46 25.76 25.44 25.76 0.0M
2024-10-08 25.43 25.43 25.29 25.29 0.0M
2024-10-07 25.76 25.76 25.51 25.74 0.0M
2024-10-04 25.51 25.80 25.51 25.80 0.0M
2024-10-03 25.97 25.97 25.63 25.63 0.0M
2024-10-02 26.13 26.16 26.13 26.16 0.0M
2024-10-01 26.67 26.67 25.87 25.87 0.0M
2024-09-30 27.21 27.21 26.67 26.67 0.0M
2024-09-27 26.22 27.38 26.08 27.38 0.0M
2024-09-26 25.76 25.90 25.76 25.90 0.0M
2024-09-25 25.34 25.34 25.19 25.19 0.0M
2024-09-24 25.10 25.33 25.10 25.33 0.0M
2024-09-23 25.15 25.15 24.64 24.80 0.0M
2024-09-20 25.87 25.87 24.81 24.81 0.0M
2024-09-19 25.43 26.08 25.43 26.08 0.0M
2024-09-18 25.37 25.37 25.23 25.23 0.0M
2024-09-17 25.06 25.60 25.06 25.60 0.0M
2024-09-16 25.91 25.91 24.93 24.93 0.0M
2024-09-13 25.19 25.80 25.19 25.80 0.0M
2024-09-12 25.88 25.88 25.29 25.29 0.0M
2024-09-11 25.39 25.39 25.17 25.17 0.0M
2024-09-10 26.13 26.13 25.15 25.15 0.0M
2024-09-09 25.81 26.03 25.81 26.03 0.0M
2024-09-06 26.57 26.57 25.80 25.80 0.0M
2024-09-05 27.06 27.06 26.64 26.64 0.0M
2024-09-04 26.75 26.99 26.75 26.99 0.0M
2024-09-03 28.61 28.61 27.38 27.38 0.0M
2024-09-02 28.88 28.88 28.68 28.68 0.0M
2024-08-30 28.12 28.70 28.12 28.70 0.0M
2024-08-29 27.89 28.55 27.89 28.55 0.0M
2024-08-28 28.09 28.09 28.09 28.09 0.0M
2024-08-27 27.88 28.06 27.88 28.05 0.0M
2024-08-26 28.24 28.24 27.91 27.91 0.0M
2024-08-23 27.68 28.18 27.68 28.18 0.0M
2024-08-22 28.31 28.31 27.98 27.98 0.0M
2024-08-21 27.77 27.77 27.77 27.77 0.0M
2024-08-20 28.11 28.11 28.11 28.11 0.0M
2024-08-19 27.70 27.70 27.70 27.70 0.0M
2024-08-16 27.79 27.79 27.79 27.79 0.0M
2024-08-15 26.92 26.92 26.92 26.92 0.0M
2024-08-14 27.19 27.19 27.19 27.19 0.0M
2024-08-13 26.87 26.87 26.81 26.82 0.0M
2024-08-12 27.01 27.01 26.87 26.87 0.0M
2024-08-09 26.92 26.92 26.92 26.92 0.0M
2024-08-08 26.11 26.84 26.11 26.84 0.0M
2024-08-07 26.86 27.09 26.86 27.06 0.0M
2024-08-06 27.45 27.45 26.69 26.69 0.0M
2024-08-05 26.17 26.17 26.17 26.17 0.0M
2024-08-02 28.90 28.90 28.52 28.52 0.0M
2024-08-01 31.24 31.24 31.24 31.24 0.0M
2024-07-31 30.67 30.90 30.67 30.90 0.0M
2024-07-30 31.29 31.29 31.29 31.29 0.0M
2024-07-29 31.19 31.19 31.19 31.19 0.0M
2024-07-26 31.04 31.04 31.04 31.04 0.0M
2024-07-25 34.65 34.65 31.97 31.97 0.0M
2024-07-24 36.94 37.06 36.94 37.06 0.0M
2024-07-23 38.24 38.24 38.24 38.24 0.0M
2024-07-22 36.90 37.62 36.90 37.62 0.0M
2024-07-19 38.10 38.10 38.10 38.10 0.0M
2024-07-18 37.98 37.98 37.98 37.98 0.0M
2024-07-17 38.43 38.43 38.43 38.43 0.0M
2024-07-16 38.66 38.66 38.64 38.64 0.0M
2024-07-15 38.94 38.94 38.94 38.94 0.0M
2024-07-12 38.57 38.57 38.57 38.57 0.0M
2024-07-11 38.35 38.35 38.35 38.35 0.0M
2024-07-10 37.97 37.97 37.97 37.97 0.0M
2024-07-09 38.80 38.80 38.80 38.80 0.0M
2024-07-08 38.48 38.48 38.48 38.48 0.0M
2024-07-05 37.84 37.84 37.84 37.84 0.0M
2024-07-04 37.87 37.87 37.87 37.87 0.0M
2024-07-03 37.39 38.04 37.39 38.04 0.0M
2024-07-02 36.29 36.29 36.29 36.29 0.0M
2024-07-01 37.09 37.09 37.09 37.09 0.0M
2024-06-28 36.08 36.08 36.08 36.08 0.0M
2024-06-27 36.50 36.85 36.50 36.85 0.0M
2024-06-26 37.45 37.45 37.23 37.23 0.0M
2024-06-25 37.48 37.48 37.48 37.48 0.0M
2024-06-24 37.77 37.77 37.77 37.77 0.0M
2024-06-21 37.60 37.60 37.60 37.60 0.0M
2024-06-20 37.96 37.96 37.96 37.96 0.0M
2024-06-19 39.81 39.81 39.81 39.81 0.0M
2024-06-18 39.65 40.23 39.65 40.23 0.0M
2024-06-17 39.15 39.15 39.15 39.15 0.0M
2024-06-14 41.13 41.13 39.99 39.99 0.0M
2024-06-13 41.45 41.45 41.45 41.45 0.0M
2024-06-12 40.56 40.56 40.56 40.56 0.0M
2024-06-11 40.97 40.97 40.97 40.97 0.0M
2024-06-10 40.96 40.96 40.56 40.56 0.0M
2024-06-07 41.12 41.31 41.12 41.31 0.0M
2024-06-06 40.38 40.38 40.38 40.38 0.0M
2024-06-05 39.34 39.34 39.34 39.34 0.0M
2024-06-04 38.32 38.32 38.32 38.32 0.0M
2024-06-03 38.63 38.63 38.63 38.63 0.0M
2024-05-31 37.54 37.54 37.54 37.54 0.0M
2024-05-30 37.25 37.25 37.25 37.25 0.0M
2024-05-29 38.28 38.28 37.46 37.46 0.0M
2024-05-28 38.14 38.14 38.14 38.14 0.0M
2024-05-27 38.51 38.51 38.51 38.51 0.0M
2024-05-24 38.65 38.65 38.65 38.65 0.0M
2024-05-23 39.26 39.26 39.26 39.26 0.0M
2024-05-22 37.72 38.72 37.72 38.72 0.0M
2024-05-21 38.44 38.44 38.44 38.44 0.0M
2024-05-20 38.07 38.07 38.07 38.07 0.0M
2024-05-17 38.61 38.61 38.51 38.51 0.0M
2024-05-16 39.09 39.09 39.09 39.09 0.0M
2024-05-15 38.42 38.42 38.42 38.42 0.0M
2024-05-14 37.37 37.78 37.37 37.78 0.0M
2024-05-13 37.58 37.58 37.58 37.58 0.0M
2024-05-10 37.35 37.80 37.35 37.80 0.0M
2024-05-09 37.22 37.22 37.22 37.22 0.0M
2024-05-08 37.98 37.98 37.98 37.98 0.0M
2024-05-07 37.09 37.09 37.09 37.09 0.0M
2024-05-06 36.96 36.96 36.96 36.96 0.0M
2024-05-03 36.31 36.31 36.31 36.31 0.0M
2024-05-02 37.12 37.12 37.12 37.12 0.0M
2024-04-30 38.22 38.22 38.22 38.22 0.0M
2024-04-29 38.68 38.68 38.68 38.68 0.0M
2024-04-26 39.77 39.77 39.77 39.77 0.0M
2024-04-25 37.34 39.76 37.34 39.76 0.0M
2024-04-24 38.20 38.20 38.20 38.20 0.0M
2024-04-23 36.74 36.74 36.74 36.74 0.0M
2024-04-22 36.72 36.72 36.72 36.72 0.0M
2024-04-19 37.33 37.33 37.33 37.33 0.0M
2024-04-18 37.79 38.01 37.79 38.01 0.0M
2024-04-17 36.93 36.93 36.93 36.93 0.0M
2024-04-16 38.56 38.56 38.56 38.56 0.0M
2024-04-15 38.77 38.77 38.77 38.77 0.0M
2024-04-12 39.48 39.48 39.48 39.48 0.0M
2024-04-11 39.42 39.42 39.28 39.28 0.0M
2024-04-10 39.98 39.98 39.98 39.98 0.0M
2024-04-09 38.82 39.59 38.82 39.57 0.0M
2024-04-08 38.28 39.11 38.28 39.11 0.0M
2024-04-05 39.16 39.16 39.16 39.16 0.0M
2024-04-04 39.03 39.03 39.03 39.03 0.0M
2024-04-03 38.69 38.69 38.69 38.69 0.0M
2024-04-02 39.66 40.42 39.66 40.42 0.0M
2024-03-28 40.17 40.17 40.17 40.17 0.0M
2024-03-27 39.75 39.75 39.75 39.75 0.0M
2024-03-26 39.63 39.63 39.63 39.63 0.0M
2024-03-25 39.69 39.69 39.69 39.69 0.0M
2024-03-22 40.00 40.00 39.75 39.75 0.0M
2024-03-21 40.64 40.64 40.64 40.64 0.0M
2024-03-20 39.91 40.12 39.91 40.12 0.0M
2024-03-19 40.92 40.92 40.92 40.92 0.0M
2024-03-18 41.20 41.20 41.20 41.20 0.0M
2024-03-15 42.60 42.60 42.60 42.60 0.0M
2024-03-14 43.48 43.48 43.48 43.48 0.0M
2024-03-13 44.32 44.32 44.32 44.32 0.0M
2024-03-12 43.71 43.71 43.71 43.71 0.0M
2024-03-11 42.97 42.97 42.97 42.97 0.0M
2024-03-08 44.11 44.31 44.11 44.31 0.0M
2024-03-07 42.70 42.70 42.70 42.70 0.0M
2024-03-06 42.20 42.20 42.20 42.20 0.0M
2024-03-05 42.66 42.66 42.66 42.66 0.0M
2024-03-04 43.09 43.13 43.09 43.13 0.0M
2024-03-01 42.03 42.03 42.03 42.03 0.0M
2024-02-29 41.49 41.49 41.49 41.49 0.0M
2024-02-28 42.50 42.50 42.50 42.50 0.0M
2024-02-27 41.07 42.12 41.07 42.12 0.0M
2024-02-26 41.25 41.25 41.25 41.25 0.0M
2024-02-23 42.01 42.01 42.01 42.01 0.0M
2024-02-22 41.42 42.24 41.42 42.24 0.0M
2024-02-21 41.15 41.15 41.15 41.15 0.0M
2024-02-20 41.56 41.56 41.56 41.56 0.0M
2024-02-19 41.96 41.96 41.96 41.96 0.0M
2024-02-16 42.76 42.76 42.76 42.76 0.0M
2024-02-15 41.68 41.68 41.68 41.68 0.0M
2024-02-14 41.50 41.50 41.50 41.50 0.0M
2024-02-13 42.58 42.58 42.58 42.58 0.0M
2024-02-12 42.62 42.62 42.62 42.62 0.0M
2024-02-09 41.66 41.66 41.66 41.66 0.0M
2024-02-08 40.61 41.44 40.61 41.44 0.0M
2024-02-07 40.70 40.70 40.70 40.70 0.0M
2024-02-06 39.60 39.60 39.60 39.60 0.0M
2024-02-05 40.28 41.04 40.28 41.04 0.0M
2024-02-02 40.62 40.62 40.34 40.34 0.0M
2024-02-01 40.56 40.56 40.56 40.56 0.0M
2024-01-31 40.80 41.00 40.78 40.78 0.0M
2024-01-30 41.08 41.08 41.08 41.08 0.0M
2024-01-29 41.00 41.00 40.91 40.94 0.0M
2024-01-26 41.76 41.76 41.14 41.14 0.0M
2024-01-25 40.00 41.71 40.00 41.71 0.0M
2024-01-24 41.80 41.80 41.80 41.80 0.0M
2024-01-23 41.51 41.51 41.51 41.51 0.0M
2024-01-22 41.33 41.33 41.33 41.33 0.0M
2024-01-19 40.43 40.68 40.43 40.68 0.0M
2024-01-18 39.05 40.38 39.05 40.38 0.0M
2024-01-17 39.56 39.56 39.56 39.56 0.0M
2024-01-16 39.32 39.84 39.32 39.84 0.0M
2024-01-15 39.73 39.73 39.73 39.73 0.0M
2024-01-12 40.39 40.39 39.80 39.80 0.0M
2024-01-11 40.45 40.45 40.45 40.45 0.0M
2024-01-10 40.56 40.56 40.56 40.56 0.0M
2024-01-09 41.44 41.44 41.44 41.44 0.0M
2024-01-08 40.61 40.61 40.61 40.61 0.0M
2024-01-05 40.88 40.88 40.88 40.88 0.0M
2024-01-04 42.97 42.97 41.33 41.33 0.0M
2024-01-03 44.10 44.10 44.10 44.10 0.0M
2024-01-02 45.09 45.09 45.09 45.09 0.0M