Stellantis NV

STLAM
🏛️ germany →
7.87
Last Update: 2025-09-30
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 16.57 16.57 16.57 16.57 0.0M
2021-12-29 16.77 16.77 16.63 16.67 0.0M
2021-12-28 16.81 17.00 16.81 16.82 0.0M
2021-12-27 16.50 16.87 16.50 16.87 0.0M
2021-12-23 16.43 16.57 16.43 16.57 0.0M
2021-12-22 16.26 16.52 16.17 16.52 0.0M
2021-12-21 15.99 16.03 15.99 16.03 0.0M
2021-12-20 15.90 15.90 15.77 15.77 0.0M
2021-12-17 16.69 16.69 16.44 16.46 0.0M
2021-12-16 16.52 16.64 16.52 16.64 0.0M
2021-12-15 16.28 16.32 16.28 16.31 0.0M
2021-12-14 16.31 16.43 16.07 16.31 0.0M
2021-12-13 16.70 16.70 16.70 16.70 0.0M
2021-12-10 16.35 16.60 16.35 16.60 0.0M
2021-12-09 16.66 16.66 16.40 16.40 0.0M
2021-12-08 16.68 16.75 16.67 16.67 0.0M
2021-12-07 16.44 16.95 16.44 16.82 0.0M
2021-12-06 15.88 16.48 15.80 16.48 0.0M
2021-12-03 16.11 16.11 15.81 15.88 0.0M
2021-12-02 15.80 16.05 15.80 16.05 0.0M
2021-12-01 15.19 16.06 15.19 15.75 0.0M
2021-11-30 15.38 15.38 15.00 15.08 0.0M
2021-11-29 15.70 15.70 15.49 15.60 0.0M
2021-11-26 16.45 16.45 15.65 15.79 0.0M
2021-11-25 16.76 16.76 16.66 16.66 0.0M
2021-11-24 16.97 16.97 16.58 16.82 0.0M
2021-11-23 17.29 17.29 17.04 17.04 0.0M
2021-11-22 17.46 17.47 17.46 17.47 0.0M
2021-11-19 17.88 17.88 17.25 17.25 0.0M
2021-11-18 17.85 17.99 17.85 17.92 0.0M
2021-11-17 18.00 18.00 17.92 17.99 0.0M
2021-11-16 18.12 18.15 18.05 18.10 0.0M
2021-11-15 17.91 17.97 17.80 17.86 0.0M
2021-11-12 17.85 17.97 17.71 17.76 0.0M
2021-11-11 17.85 17.90 17.80 17.80 0.0M
2021-11-10 17.40 17.85 17.40 17.85 0.0M
2021-11-09 17.43 17.61 17.43 17.54 0.0M
2021-11-08 17.61 17.62 17.45 17.45 0.0M
2021-11-05 17.81 17.81 17.48 17.63 0.0M
2021-11-04 17.55 17.80 17.55 17.69 0.0M
2021-11-03 17.42 17.55 17.42 17.53 0.0M
2021-11-02 17.60 17.60 17.42 17.43 0.0M
2021-11-01 17.22 17.57 17.22 17.43 0.0M
2021-10-29 17.02 17.02 17.02 17.02 0.0M
2021-10-28 17.54 17.93 17.13 17.20 0.0M
2021-10-27 17.46 17.55 17.46 17.50 0.0M
2021-10-26 17.57 17.57 17.49 17.49 0.0M
2021-10-25 16.78 17.38 16.78 17.38 0.0M
2021-10-22 16.80 17.00 16.80 16.95 0.0M
2021-10-21 16.72 16.96 16.72 16.96 0.0M
2021-10-20 16.76 16.77 16.50 16.77 0.0M
2021-10-19 16.88 17.04 16.88 16.95 0.0M
2021-10-18 17.23 17.23 16.87 16.87 0.0M
2021-10-15 17.20 17.23 17.18 17.23 0.0M
2021-10-14 17.02 17.08 16.95 17.08 0.0M
2021-10-13 16.76 17.11 16.76 17.00 0.0M
2021-10-12 16.57 16.80 16.52 16.80 0.0M
2021-10-11 16.73 16.85 16.73 16.85 0.0M
2021-10-08 16.59 16.59 16.51 16.54 0.0M
2021-10-07 16.18 16.52 16.18 16.52 0.0M
2021-10-06 16.49 16.49 15.80 15.98 0.0M
2021-10-05 16.09 16.54 16.09 16.47 0.0M
2021-10-04 16.33 16.33 16.05 16.33 0.0M
2021-10-01 16.40 16.40 16.07 16.32 0.0M
2021-09-30 16.71 16.71 16.44 16.44 0.0M
2021-09-29 16.36 16.74 16.36 16.71 0.0M
2021-09-28 17.13 17.14 16.55 16.55 0.0M
2021-09-27 17.16 17.16 16.75 17.05 0.0M
2021-09-24 16.83 17.04 16.59 16.84 0.0M
2021-09-23 16.48 16.74 16.48 16.74 0.0M
2021-09-22 16.03 16.39 16.03 16.39 0.0M
2021-09-21 16.14 16.31 15.95 16.13 0.0M
2021-09-20 16.84 16.84 15.95 15.95 0.0M
2021-09-17 17.49 17.61 16.83 16.83 0.0M
2021-09-16 17.45 17.70 17.45 17.46 0.0M
2021-09-15 17.15 17.43 16.99 17.43 0.0M
2021-09-14 16.87 17.06 16.87 17.06 0.0M
2021-09-13 16.73 16.91 16.73 16.91 0.0M
2021-09-10 16.67 16.94 16.67 16.92 0.0M
2021-09-09 16.40 16.68 16.40 16.62 0.0M
2021-09-08 16.87 16.87 16.58 16.62 0.0M
2021-09-07 17.19 17.19 16.93 17.01 0.0M
2021-09-06 17.14 17.29 17.14 17.22 0.0M
2021-09-03 17.07 17.29 17.07 17.29 0.0M
2021-09-02 17.10 17.13 16.96 16.98 0.0M
2021-09-01 17.10 17.14 16.77 16.77 0.0M
2021-08-31 17.06 17.06 16.92 16.99 0.0M
2021-08-30 17.21 17.21 17.21 17.21 0.0M
2021-08-27 17.09 17.15 17.09 17.13 0.0M
2021-08-26 17.24 17.24 17.11 17.11 0.0M
2021-08-25 17.24 17.37 17.24 17.37 0.0M
2021-08-24 17.24 17.24 17.11 17.11 0.0M
2021-08-23 17.35 17.44 17.16 17.18 0.0M
2021-08-20 17.19 17.24 17.10 17.24 0.0M
2021-08-19 17.80 17.80 17.46 17.46 0.0M
2021-08-18 17.77 17.96 17.77 17.96 0.0M
2021-08-17 18.29 18.29 17.90 17.94 0.0M
2021-08-16 18.55 18.55 18.40 18.40 0.0M
2021-08-13 18.45 18.72 18.45 18.72 0.0M
2021-08-12 18.12 18.50 18.12 18.41 0.0M
2021-08-11 17.96 18.10 17.89 18.10 0.0M
2021-08-10 18.05 18.18 17.92 17.99 0.0M
2021-08-09 17.97 18.07 17.89 18.07 0.0M
2021-08-06 17.37 17.94 17.37 17.82 0.0M
2021-08-05 17.49 17.54 17.36 17.42 0.0M
2021-08-04 17.13 17.50 17.13 17.34 0.0M
2021-08-03 16.19 17.17 16.19 16.93 0.0M
2021-08-02 16.32 16.50 16.28 16.43 0.0M
2021-07-30 16.27 16.27 16.09 16.09 0.0M
2021-07-29 15.78 16.49 15.78 16.46 0.0M
2021-07-28 15.73 15.86 15.73 15.86 0.0M
2021-07-27 15.81 15.81 15.70 15.70 0.0M
2021-07-26 15.68 15.90 15.67 15.90 0.0M
2021-07-23 15.54 15.78 15.54 15.78 0.0M
2021-07-22 15.86 15.86 15.56 15.56 0.0M
2021-07-21 15.30 15.74 15.30 15.74 0.0M
2021-07-20 15.14 15.14 15.08 15.08 0.0M
2021-07-19 15.69 15.69 15.00 15.13 0.0M
2021-07-16 15.86 16.02 15.69 15.69 0.0M
2021-07-15 16.18 16.18 16.10 16.12 0.0M
2021-07-14 16.16 16.35 16.16 16.29 0.0M
2021-07-13 16.44 16.48 16.43 16.48 0.0M
2021-07-12 16.51 16.65 16.39 16.48 0.0M
2021-07-09 16.02 16.47 16.02 16.46 0.0M
2021-07-08 16.66 16.68 15.91 15.91 0.0M
2021-07-07 16.67 16.69 16.56 16.67 0.0M
2021-07-06 16.86 16.86 16.76 16.80 0.0M
2021-07-05 16.63 16.97 16.63 16.97 0.0M
2021-07-02 16.61 16.70 16.61 16.65 0.0M
2021-07-01 16.55 16.77 16.55 16.73 0.0M
2021-06-30 16.91 16.91 16.40 16.53 0.0M
2021-06-29 16.82 16.87 16.82 16.84 0.0M
2021-06-28 17.22 17.22 16.82 16.82 0.0M
2021-06-25 17.06 17.17 17.06 17.06 0.0M
2021-06-24 16.85 17.11 16.85 17.02 0.0M
2021-06-23 16.97 17.18 16.97 17.05 0.0M
2021-06-22 17.17 17.17 16.85 16.85 0.0M
2021-06-21 16.33 17.14 16.18 17.14 0.0M
2021-06-18 16.89 16.89 16.50 16.50 0.0M
2021-06-17 16.87 17.11 16.87 17.08 0.0M
2021-06-16 16.68 16.68 16.68 16.68 0.0M
2021-06-15 16.85 17.03 16.85 16.93 0.0M
2021-06-14 17.24 17.24 16.84 16.84 0.0M
2021-06-11 16.97 17.26 16.79 17.19 0.0M
2021-06-10 17.17 17.17 16.68 16.80 0.0M
2021-06-09 17.56 17.56 17.28 17.28 0.0M
2021-06-08 17.35 17.54 17.35 17.54 0.0M
2021-06-07 17.24 17.47 17.24 17.44 0.0M
2021-06-04 16.79 17.24 16.79 17.24 0.0M
2021-06-03 16.54 16.54 16.35 16.44 0.0M
2021-06-02 16.26 16.48 16.26 16.47 0.0M
2021-06-01 16.26 16.50 16.26 16.38 0.0M
2021-05-31 16.14 16.32 16.14 16.22 0.0M
2021-05-28 16.00 16.19 15.99 16.04 0.0M
2021-05-27 15.38 16.11 15.38 15.99 0.0M
2021-05-26 15.41 15.41 15.37 15.37 0.0M
2021-05-25 15.35 15.58 15.35 15.54 0.0M
2021-05-21 14.96 15.36 14.96 15.32 0.0M
2021-05-20 14.75 14.94 14.75 14.94 0.0M
2021-05-19 14.93 15.00 14.77 14.77 0.0M
2021-05-18 15.08 15.35 15.08 15.28 0.0M
2021-05-17 14.99 15.12 14.94 15.12 0.0M
2021-05-14 14.57 14.84 14.54 14.84 0.0M
2021-05-13 14.55 14.71 14.26 14.71 0.0M
2021-05-12 14.68 14.68 14.68 14.68 0.0M
2021-05-11 15.03 15.03 14.57 14.57 0.0M
2021-05-10 14.90 15.13 14.90 15.13 0.0M
2021-05-07 14.96 15.02 14.84 15.00 0.0M
2021-05-06 14.80 14.98 14.77 14.83 0.0M
2021-05-05 13.89 14.80 13.89 14.80 0.0M
2021-05-04 13.97 14.10 13.87 13.87 0.0M
2021-05-03 13.84 14.00 13.84 14.00 0.0M
2021-04-30 13.80 14.01 13.80 13.90 0.0M
2021-04-29 14.35 14.35 13.90 13.92 0.0M
2021-04-28 14.42 14.42 14.27 14.40 0.0M
2021-04-27 14.44 14.44 14.24 14.25 0.0M
2021-04-26 14.63 14.63 14.27 14.27 0.0M
2021-04-23 14.25 14.40 14.25 14.37 0.0M
2021-04-22 14.50 14.59 14.20 14.30 0.0M
2021-04-21 14.20 14.47 14.00 14.44 0.0M
2021-04-20 14.75 14.75 14.11 14.11 0.0M
2021-04-19 15.14 15.14 14.76 14.76 0.0M
2021-04-16 14.69 14.98 14.69 14.98 0.0M
2021-04-15 14.60 14.81 14.60 14.78 0.0M
2021-04-14 14.75 14.79 14.70 14.73 0.0M
2021-04-13 14.69 14.91 14.64 14.77 0.0M
2021-04-12 14.83 14.83 14.56 14.70 0.0M
2021-04-09 14.59 14.69 14.44 14.44 0.0M
2021-04-08 14.94 15.08 14.61 14.65 0.0M
2021-04-07 15.01 15.09 14.86 15.05 0.0M
2021-04-06 15.22 15.22 14.95 15.01 0.0M
2021-04-01 14.77 14.92 14.75 14.79 0.0M
2021-03-31 14.81 14.95 14.77 14.77 0.0M
2021-03-30 14.36 14.70 14.36 14.70 0.0M
2021-03-29 14.33 14.36 14.23 14.36 0.0M
2021-03-26 14.15 14.42 14.15 14.39 0.0M
2021-03-25 13.70 14.08 13.70 14.08 0.0M
2021-03-24 13.86 13.97 13.86 13.97 0.0M
2021-03-23 14.49 14.49 13.80 13.80 0.0M
2021-03-22 14.49 14.54 14.42 14.42 0.0M
2021-03-19 15.05 15.05 14.49 14.58 0.0M
2021-03-18 14.67 15.12 14.67 14.97 0.0M
2021-03-17 14.48 14.67 14.39 14.67 0.0M
2021-03-16 14.55 14.67 14.33 14.33 0.0M
2021-03-15 14.79 14.79 14.56 14.66 0.0M
2021-03-12 14.03 14.27 14.03 14.27 0.0M
2021-03-11 13.87 14.20 13.87 14.06 0.0M
2021-03-10 13.46 13.95 13.42 13.95 0.0M
2021-03-09 13.32 13.58 13.25 13.58 0.0M
2021-03-08 12.97 13.38 12.84 13.24 0.0M
2021-03-05 12.53 12.93 12.53 12.71 0.0M
2021-03-04 13.08 13.08 12.49 12.57 0.0M
2021-03-03 13.12 13.17 12.77 12.84 0.0M
2021-03-02 12.91 13.09 12.89 13.09 0.0M
2021-03-01 12.73 12.91 12.59 12.89 0.0M
2021-02-26 12.27 12.55 12.27 12.55 0.0M
2021-02-25 12.67 12.70 12.44 12.44 0.1M
2021-02-24 12.12 12.52 12.12 12.45 0.0M
2021-02-23 12.13 12.38 12.13 12.27 0.0M
2021-02-22 12.27 12.38 12.13 12.15 0.0M
2021-02-19 12.22 12.33 12.09 12.26 0.0M
2021-02-18 12.27 12.36 12.19 12.19 0.0M
2021-02-17 12.57 12.57 12.14 12.28 0.0M
2021-02-16 12.31 12.44 12.31 12.37 0.0M
2021-02-15 12.46 12.46 12.32 12.32 0.0M
2021-02-12 12.23 12.30 12.08 12.30 0.0M
2021-02-11 12.36 12.49 12.17 12.17 0.0M
2021-02-10 12.35 12.53 12.15 12.29 0.0M
2021-02-09 12.66 12.66 12.38 12.50 0.0M
2021-02-08 12.56 12.66 12.43 12.66 0.0M
2021-02-05 12.03 12.44 12.03 12.44 0.0M
2021-02-04 12.22 12.24 11.93 12.17 0.0M
2021-02-03 12.16 12.21 11.99 12.07 0.0M
2021-02-02 11.77 12.03 11.77 12.03 0.0M
2021-02-01 11.86 11.88 11.48 11.65 0.0M
2021-01-29 11.76 11.76 11.41 11.64 0.0M
2021-01-28 11.38 11.86 11.07 11.86 0.0M
2021-01-27 11.81 11.98 11.40 11.53 0.0M
2021-01-26 11.61 11.93 11.61 11.91 0.0M
2021-01-25 12.50 12.50 11.62 11.71 0.0M
2021-01-22 12.78 12.78 12.18 12.21 0.0M
2021-01-21 12.95 13.10 12.50 12.76 0.0M
2021-01-20 12.84 13.09 12.80 12.80 0.0M
2021-01-19 14.03 14.03 12.75 13.01 0.1M
2021-01-18 12.27 12.95 11.86 12.89 0.1M
2021-01-15 12.18 12.23 11.62 11.62 0.0M
2021-01-14 11.81 12.41 11.81 12.17 0.0M
2021-01-13 11.89 11.89 11.75 11.75 0.0M
2021-01-12 11.63 11.63 11.56 11.56 0.0M
2021-01-11 11.69 11.69 11.53 11.53 0.0M
2021-01-08 11.92 11.92 11.64 11.68 0.0M
2021-01-07 11.88 12.01 11.88 12.01 0.0M
2021-01-06 12.04 12.19 11.68 11.68 0.0M
2021-01-05 12.21 12.26 11.90 11.90 0.0M
2021-01-04 11.86 12.23 11.86 12.01 0.0M