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
2023-12-29 21.21 21.23 21.21 21.23 0.0M
2023-12-28 21.27 21.27 21.16 21.18 0.0M
2023-12-27 21.29 21.33 21.19 21.33 0.0M
2023-12-22 21.20 21.35 21.20 21.26 0.0M
2023-12-21 20.96 21.13 20.96 21.13 0.0M
2023-12-20 21.34 21.34 20.98 20.98 0.0M
2023-12-19 21.42 21.42 21.00 21.36 0.0M
2023-12-18 21.69 21.69 21.41 21.53 0.0M
2023-12-15 21.25 21.86 21.25 21.55 0.0M
2023-12-14 21.13 21.36 21.13 21.29 0.0M
2023-12-13 20.90 21.14 20.83 20.92 0.0M
2023-12-12 21.08 21.16 21.00 21.08 0.0M
2023-12-11 21.14 21.14 20.91 21.05 0.0M
2023-12-08 20.85 21.14 20.78 21.14 0.0M
2023-12-07 20.84 21.19 20.81 20.84 0.0M
2023-12-06 20.44 21.19 20.44 21.02 0.0M
2023-12-05 20.21 20.40 20.13 20.40 0.0M
2023-12-04 20.17 20.30 20.10 20.30 0.0M
2023-12-01 19.92 20.21 19.92 20.21 0.0M
2023-11-30 19.62 20.01 19.62 19.95 0.0M
2023-11-29 18.59 19.72 18.59 19.72 0.0M
2023-11-28 18.63 18.67 18.60 18.61 0.0M
2023-11-27 18.74 18.74 18.60 18.65 0.0M
2023-11-24 18.69 18.88 18.69 18.88 0.0M
2023-11-23 18.52 18.75 18.52 18.72 0.0M
2023-11-22 18.53 18.60 18.53 18.59 0.0M
2023-11-21 18.89 18.93 18.64 18.64 0.0M
2023-11-20 18.47 18.95 18.47 18.90 0.0M
2023-11-17 18.36 18.55 18.36 18.55 0.0M
2023-11-16 18.80 18.89 18.55 18.55 0.0M
2023-11-15 18.72 18.95 18.70 18.92 0.0M
2023-11-14 18.42 18.79 18.36 18.79 0.0M
2023-11-13 18.19 18.37 18.12 18.37 0.0M
2023-11-10 17.86 17.95 17.84 17.92 0.0M
2023-11-09 18.17 18.27 18.17 18.27 0.0M
2023-11-08 18.11 18.45 18.11 18.26 0.0M
2023-11-07 18.11 18.16 18.11 18.16 0.0M
2023-11-06 18.79 18.80 18.48 18.48 0.0M
2023-11-03 18.47 18.78 18.47 18.78 0.0M
2023-11-02 17.99 18.47 17.99 18.47 0.0M
2023-11-01 17.85 17.87 17.64 17.64 0.0M
2023-10-31 17.07 17.47 17.03 17.44 0.0M
2023-10-30 17.40 17.85 16.84 17.04 0.0M
2023-10-27 17.60 17.92 17.00 17.00 0.0M
2023-10-26 17.84 17.84 17.45 17.74 0.0M
2023-10-25 17.62 17.81 17.62 17.76 0.0M
2023-10-24 17.89 17.89 17.72 17.72 0.0M
2023-10-23 17.85 18.00 17.70 18.00 0.0M
2023-10-20 17.83 18.15 17.69 17.70 0.0M
2023-10-19 18.63 18.63 18.03 18.03 0.0M
2023-10-18 18.92 19.09 18.79 18.79 0.0M
2023-10-17 18.84 19.11 18.70 19.11 0.0M
2023-10-16 18.82 18.87 18.50 18.85 0.0M
2023-10-13 18.69 19.15 18.69 18.71 0.0M
2023-10-12 19.21 19.21 18.68 18.68 0.0M
2023-10-11 18.30 19.17 18.30 18.87 0.0M
2023-10-10 18.08 18.63 18.08 18.63 0.0M
2023-10-09 17.95 18.10 17.86 18.10 0.0M
2023-10-06 17.82 18.28 17.82 18.28 0.0M
2023-10-05 17.73 17.89 17.73 17.82 0.0M
2023-10-04 17.65 17.65 17.38 17.63 0.0M
2023-10-03 17.83 18.14 17.80 17.80 0.0M
2023-10-02 18.18 18.24 18.05 18.05 0.0M
2023-09-29 18.25 18.25 18.05 18.05 0.0M
2023-09-28 17.71 18.19 17.71 18.17 0.0M
2023-09-27 17.75 17.93 17.75 17.79 0.0M
2023-09-26 17.94 18.08 17.91 17.98 0.0M
2023-09-25 18.19 18.23 18.00 18.15 0.0M
2023-09-22 18.06 18.09 18.06 18.09 0.0M
2023-09-21 18.21 18.45 18.05 18.13 0.0M
2023-09-20 18.01 18.64 18.01 18.64 0.0M
2023-09-19 17.59 18.10 17.59 18.01 0.0M
2023-09-18 17.91 18.01 17.62 17.67 0.0M
2023-09-15 17.09 18.00 17.09 17.90 0.0M
2023-09-14 17.79 17.79 17.54 17.71 0.0M
2023-09-13 17.62 17.84 17.62 17.80 0.0M
2023-09-12 17.33 17.95 17.33 17.75 0.0M
2023-09-11 16.99 17.32 16.99 17.32 0.0M
2023-09-08 17.03 17.09 16.69 17.09 0.0M
2023-09-07 16.78 17.03 16.78 16.92 0.0M
2023-09-06 17.10 17.14 16.94 16.94 0.0M
2023-09-05 16.64 16.67 16.64 16.67 0.0M
2023-09-04 16.80 17.00 16.80 16.87 0.0M
2023-09-01 17.05 17.05 16.79 16.79 0.0M
2023-08-31 17.13 17.18 17.12 17.18 0.0M
2023-08-30 17.34 17.34 17.15 17.18 0.0M
2023-08-29 16.93 17.28 16.93 17.28 0.0M
2023-08-28 16.96 17.00 16.85 16.99 0.0M
2023-08-25 16.54 16.79 16.54 16.78 0.0M
2023-08-24 16.81 16.85 16.55 16.58 0.0M
2023-08-23 16.72 16.72 16.65 16.68 0.0M
2023-08-22 16.67 16.86 16.65 16.70 0.0M
2023-08-21 16.35 16.70 16.35 16.70 0.0M
2023-08-18 16.35 16.42 16.19 16.30 0.0M
2023-08-17 16.49 16.56 16.49 16.53 0.0M
2023-08-16 16.44 16.68 16.44 16.68 0.0M
2023-08-15 16.89 16.89 16.52 16.60 0.0M
2023-08-14 16.82 16.98 16.79 16.81 0.0M
2023-08-11 17.21 17.29 16.85 16.85 0.0M
2023-08-10 17.44 17.60 17.11 17.25 0.0M
2023-08-09 17.50 17.77 17.38 17.47 0.0M
2023-08-08 17.61 17.71 17.45 17.56 0.0M
2023-08-07 17.95 17.95 17.67 17.81 0.0M
2023-08-04 17.95 18.00 17.72 17.72 0.0M
2023-08-03 18.00 18.00 17.81 17.95 0.0M
2023-08-02 18.30 18.30 17.81 18.04 0.0M
2023-08-01 18.61 18.61 18.09 18.25 0.0M
2023-07-31 18.50 18.86 18.48 18.57 0.0M
2023-07-28 18.18 18.65 18.08 18.65 0.0M
2023-07-27 17.38 18.23 17.38 18.05 0.0M
2023-07-26 16.83 17.33 16.83 17.29 0.0M
2023-07-25 16.75 16.92 16.75 16.77 0.0M
2023-07-24 16.44 16.80 16.44 16.80 0.0M
2023-07-21 16.54 16.70 16.50 16.50 0.0M
2023-07-20 16.50 16.50 16.50 16.50 0.0M
2023-07-19 16.72 16.72 16.57 16.57 0.0M
2023-07-18 16.59 16.69 16.55 16.69 0.0M
2023-07-17 16.74 16.74 16.58 16.63 0.0M
2023-07-14 16.84 16.84 16.70 16.70 0.0M
2023-07-13 16.61 16.89 16.61 16.80 0.0M
2023-07-12 16.44 16.76 16.44 16.72 0.0M
2023-07-11 16.29 16.39 16.25 16.39 0.0M
2023-07-10 16.19 16.34 16.19 16.26 0.0M
2023-07-07 15.91 16.28 15.89 16.28 0.0M
2023-07-06 16.09 16.18 15.81 15.90 0.0M
2023-07-05 16.10 16.17 16.10 16.17 0.0M
2023-07-04 16.32 16.37 16.17 16.20 0.0M
2023-07-03 16.12 16.36 16.12 16.31 0.0M
2023-06-30 15.82 16.14 15.82 16.10 0.0M
2023-06-29 15.51 16.08 15.51 16.08 0.0M
2023-06-28 15.39 15.40 15.39 15.40 0.0M
2023-06-27 15.26 15.30 15.07 15.30 0.0M
2023-06-26 15.18 15.20 14.94 14.98 0.0M
2023-06-23 15.11 15.18 15.10 15.17 0.0M
2023-06-22 15.29 15.29 15.10 15.21 0.0M
2023-06-21 15.42 15.57 15.39 15.39 0.0M
2023-06-20 15.68 15.68 15.40 15.40 0.0M
2023-06-19 15.78 15.79 15.74 15.76 0.0M
2023-06-16 15.66 15.89 15.66 15.83 0.0M
2023-06-15 15.67 15.71 15.66 15.70 0.0M
2023-06-14 15.55 15.88 15.55 15.88 0.0M
2023-06-13 15.34 15.64 15.34 15.64 0.0M
2023-06-12 15.18 15.35 15.18 15.35 0.0M
2023-06-09 15.14 15.14 15.08 15.08 0.0M
2023-06-08 14.94 15.26 14.94 15.21 0.0M
2023-06-07 14.79 15.02 14.79 15.02 0.0M
2023-06-06 14.76 14.76 14.62 14.62 0.0M
2023-06-05 14.83 14.88 14.65 14.81 0.0M
2023-06-02 14.51 14.85 14.51 14.83 0.0M
2023-06-01 14.40 14.40 14.25 14.37 0.0M
2023-05-31 14.59 14.59 14.16 14.16 0.0M
2023-05-30 14.82 14.84 14.69 14.69 0.0M
2023-05-29 14.93 14.97 14.79 14.79 0.0M
2023-05-26 14.52 14.79 14.41 14.79 0.0M
2023-05-25 14.64 14.64 14.42 14.50 0.0M
2023-05-24 15.00 15.00 14.60 14.60 0.0M
2023-05-23 15.29 15.31 15.10 15.16 0.0M
2023-05-22 15.52 15.52 15.26 15.26 0.0M
2023-05-19 15.15 15.56 15.15 15.56 0.0M
2023-05-18 14.86 15.16 14.86 15.16 0.0M
2023-05-17 14.56 14.94 14.56 14.82 0.0M
2023-05-16 14.72 14.77 14.59 14.59 0.0M
2023-05-15 14.94 15.01 14.82 14.82 0.0M
2023-05-12 14.95 15.02 14.95 15.01 0.0M
2023-05-11 14.97 14.98 14.91 14.92 0.0M
2023-05-10 14.87 15.04 14.86 14.97 0.0M
2023-05-09 14.86 14.98 14.85 14.90 0.0M
2023-05-08 14.80 14.90 14.74 14.90 0.0M
2023-05-05 14.44 14.59 14.44 14.59 0.0M
2023-05-04 14.39 14.39 14.20 14.28 0.0M
2023-05-03 14.96 15.05 14.34 14.40 0.0M
2023-05-02 15.19 15.19 14.74 14.74 0.0M
2023-04-28 14.93 14.97 14.70 14.97 0.0M
2023-04-27 14.61 14.82 14.61 14.81 0.0M
2023-04-26 14.69 14.69 14.50 14.60 0.0M
2023-04-25 14.93 14.93 14.78 14.78 0.0M
2023-04-24 14.92 15.06 14.87 14.93 0.0M
2023-04-21 16.14 16.14 15.72 15.98 0.0M
2023-04-20 16.88 16.88 15.96 16.00 0.0M
2023-04-19 17.02 17.08 16.87 16.87 0.0M
2023-04-18 17.05 17.25 16.92 17.10 0.0M
2023-04-17 17.20 17.29 17.05 17.05 0.0M
2023-04-14 16.92 17.18 16.92 17.11 0.0M
2023-04-13 16.76 17.01 16.76 17.01 0.0M
2023-04-12 16.78 16.95 16.78 16.80 0.0M
2023-04-11 16.40 16.76 16.40 16.76 0.0M
2023-04-06 16.11 16.11 16.10 16.10 0.0M
2023-04-05 16.38 16.38 16.06 16.06 0.0M
2023-04-04 16.63 16.80 16.43 16.46 0.0M
2023-04-03 16.76 16.76 16.71 16.71 0.0M
2023-03-31 16.50 16.74 16.50 16.74 0.0M
2023-03-30 16.44 16.59 16.44 16.59 0.0M
2023-03-29 16.29 16.39 16.28 16.39 0.0M
2023-03-28 16.31 16.37 16.26 16.26 0.0M
2023-03-27 16.24 16.28 16.19 16.28 0.0M
2023-03-24 15.95 16.09 15.76 16.09 0.0M
2023-03-23 16.06 16.19 15.91 16.16 0.0M
2023-03-22 16.28 16.28 16.00 16.00 0.0M
2023-03-21 15.91 16.30 15.91 16.30 0.0M
2023-03-20 15.59 15.87 15.53 15.81 0.0M
2023-03-17 16.14 16.14 15.65 15.68 0.0M
2023-03-16 15.93 16.03 15.46 16.03 0.0M
2023-03-15 16.47 16.47 15.72 15.96 0.0M
2023-03-14 16.19 16.40 16.10 16.40 0.0M
2023-03-13 16.73 16.77 16.07 16.23 0.0M
2023-03-10 17.00 17.00 16.67 16.77 0.0M
2023-03-09 17.46 17.46 17.13 17.13 0.0M
2023-03-08 17.41 17.52 17.41 17.52 0.0M
2023-03-07 17.46 17.67 17.46 17.46 0.0M
2023-03-06 17.81 17.81 17.52 17.59 0.0M
2023-03-03 17.30 17.71 17.30 17.71 0.0M
2023-03-02 17.08 17.23 16.88 17.23 0.0M
2023-03-01 16.66 17.18 16.66 17.16 0.0M
2023-02-28 16.65 16.68 16.58 16.58 0.0M
2023-02-27 16.66 16.74 16.53 16.70 0.0M
2023-02-24 17.05 17.07 16.46 16.51 0.0M
2023-02-23 16.41 17.05 16.19 17.02 0.0M
2023-02-22 15.72 16.30 15.72 16.28 0.0M
2023-02-21 15.99 15.99 15.83 15.83 0.0M
2023-02-20 16.13 16.20 16.10 16.10 0.0M
2023-02-17 15.80 16.04 15.80 16.04 0.0M
2023-02-16 15.94 16.05 15.84 15.95 0.0M
2023-02-15 15.54 15.91 15.54 15.91 0.0M
2023-02-14 15.48 15.62 15.48 15.58 0.0M
2023-02-13 15.38 15.61 15.34 15.61 0.0M
2023-02-10 15.57 15.63 15.36 15.36 0.0M
2023-02-09 15.18 15.72 15.18 15.70 0.0M
2023-02-08 15.13 15.22 15.13 15.15 0.0M
2023-02-07 15.03 15.20 15.03 15.07 0.0M
2023-02-06 14.96 15.11 14.92 15.10 0.0M
2023-02-03 15.21 15.22 15.00 15.22 0.0M
2023-02-02 14.68 15.30 14.62 15.19 0.0M
2023-02-01 14.39 14.55 14.39 14.55 0.0M
2023-01-31 13.90 14.18 13.89 14.18 0.0M
2023-01-30 14.31 14.31 14.07 14.07 0.0M
2023-01-27 14.06 14.20 14.06 14.20 0.0M
2023-01-26 14.00 14.00 13.95 13.98 0.0M
2023-01-25 13.96 13.96 13.84 13.90 0.0M
2023-01-24 14.12 14.12 14.00 14.00 0.0M
2023-01-23 14.09 14.11 13.92 14.11 0.0M
2023-01-20 13.98 13.98 13.81 13.94 0.0M
2023-01-19 14.14 14.14 13.95 13.99 0.0M
2023-01-18 14.40 14.43 14.20 14.27 0.0M
2023-01-17 14.30 14.32 14.13 14.30 0.0M
2023-01-16 14.27 14.40 14.15 14.34 0.0M
2023-01-13 14.78 14.78 14.15 14.20 0.0M
2023-01-12 14.65 14.81 14.65 14.81 0.0M
2023-01-11 14.77 14.77 14.55 14.60 0.0M
2023-01-10 14.42 14.70 14.30 14.68 0.0M
2023-01-09 14.47 14.57 14.47 14.53 0.0M
2023-01-06 14.46 14.48 14.17 14.48 0.0M
2023-01-05 14.13 14.40 14.10 14.40 0.0M
2023-01-04 13.86 14.24 13.86 14.15 0.0M
2023-01-03 13.72 13.95 13.70 13.85 0.0M
2023-01-02 13.29 13.86 13.29 13.86 0.0M