Stellantis NV

STLAM
🏛️ germany →
8.13
Last Update: 2025-10-01
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 21.22 21.28 21.19 21.24 0.0M
2023-12-28 21.33 21.34 21.16 21.19 0.0M
2023-12-27 21.25 21.32 21.18 21.25 0.0M
2023-12-22 21.20 21.35 21.18 21.21 0.0M
2023-12-21 21.00 21.25 20.96 21.24 0.1M
2023-12-20 21.33 21.38 21.09 21.19 0.1M
2023-12-19 21.45 21.45 20.97 21.36 0.1M
2023-12-18 21.46 21.62 21.32 21.52 0.1M
2023-12-15 21.55 21.87 21.54 21.56 0.1M
2023-12-14 21.26 21.33 21.08 21.29 0.1M
2023-12-13 21.08 21.22 20.91 20.94 0.1M
2023-12-12 21.05 21.20 20.99 20.99 0.0M
2023-12-11 20.96 21.07 20.90 21.02 0.1M
2023-12-08 20.74 21.10 20.70 21.04 0.1M
2023-12-07 21.08 21.20 20.80 20.91 0.1M
2023-12-06 20.62 21.21 20.53 21.07 0.1M
2023-12-05 20.33 20.46 20.12 20.46 0.0M
2023-12-04 20.09 20.40 20.05 20.32 0.0M
2023-12-01 20.05 20.12 19.82 20.12 0.1M
2023-11-30 19.90 20.15 19.83 19.92 0.1M
2023-11-29 18.88 19.80 18.88 19.73 0.1M
2023-11-28 18.67 18.71 18.59 18.71 0.0M
2023-11-27 18.75 18.78 18.55 18.77 0.0M
2023-11-24 18.64 18.83 18.54 18.81 0.0M
2023-11-23 18.62 18.78 18.61 18.77 0.0M
2023-11-22 18.65 18.73 18.58 18.59 0.0M
2023-11-21 18.90 18.91 18.52 18.55 0.0M
2023-11-20 18.72 18.90 18.52 18.90 0.0M
2023-11-17 18.48 18.62 18.38 18.48 0.1M
2023-11-16 18.84 18.90 18.51 18.51 0.1M
2023-11-15 18.68 18.90 18.68 18.90 0.0M
2023-11-14 18.46 18.72 18.33 18.65 0.1M
2023-11-13 18.10 18.31 18.06 18.31 0.0M
2023-11-10 17.99 18.04 17.79 17.99 0.1M
2023-11-09 18.27 18.30 18.11 18.14 0.0M
2023-11-08 18.02 18.45 18.01 18.33 0.0M
2023-11-07 18.21 18.40 18.02 18.08 0.1M
2023-11-06 18.60 18.66 18.32 18.32 0.1M
2023-11-03 18.52 18.75 18.50 18.70 0.0M
2023-11-02 18.03 18.49 18.02 18.34 0.1M
2023-11-01 17.97 18.05 17.65 17.94 0.1M
2023-10-31 16.95 17.70 16.94 17.60 0.1M
2023-10-30 17.34 17.42 16.86 17.05 0.1M
2023-10-27 17.77 17.92 17.11 17.30 0.1M
2023-10-26 17.65 17.79 17.40 17.67 0.1M
2023-10-25 17.61 17.85 17.58 17.78 0.0M
2023-10-24 17.83 17.85 17.64 17.68 0.1M
2023-10-23 17.67 18.04 17.67 18.01 0.0M
2023-10-20 17.93 17.95 17.61 17.65 0.0M
2023-10-19 18.47 18.47 17.98 18.12 0.1M
2023-10-18 18.92 19.18 18.72 18.78 0.1M
2023-10-17 18.66 18.89 18.65 18.89 0.0M
2023-10-16 18.97 18.97 18.45 18.70 0.1M
2023-10-13 18.94 19.14 18.70 18.85 0.0M
2023-10-12 19.06 19.16 18.84 18.92 0.1M
2023-10-11 18.60 19.18 18.60 18.93 0.1M
2023-10-10 18.21 18.63 18.20 18.56 0.1M
2023-10-09 17.90 18.04 17.72 18.02 0.0M
2023-10-06 17.89 18.06 17.80 18.00 0.0M
2023-10-05 17.70 17.91 17.68 17.81 0.0M
2023-10-04 17.56 17.83 17.27 17.74 0.1M
2023-10-03 18.05 18.17 17.77 17.79 0.0M
2023-10-02 18.15 18.27 17.86 18.17 0.0M
2023-09-29 18.17 18.41 18.07 18.22 0.1M
2023-09-28 17.89 18.20 17.72 18.17 0.1M
2023-09-27 17.83 17.95 17.76 17.85 0.0M
2023-09-26 18.02 18.08 17.85 18.00 0.1M
2023-09-25 18.12 18.27 17.79 18.07 0.1M
2023-09-22 17.98 18.41 17.98 18.29 0.1M
2023-09-21 18.49 18.49 18.07 18.16 0.1M
2023-09-20 18.22 18.64 18.17 18.63 0.1M
2023-09-19 17.83 18.12 17.80 18.06 0.0M
2023-09-18 18.05 18.07 17.60 17.80 0.0M
2023-09-15 17.48 18.05 17.30 17.89 0.1M
2023-09-14 17.64 17.71 17.50 17.60 0.1M
2023-09-13 17.73 18.07 17.70 17.78 0.0M
2023-09-12 17.51 17.96 17.49 17.84 0.0M
2023-09-11 17.14 17.37 17.13 17.36 0.1M
2023-09-08 16.98 17.02 16.67 16.98 0.1M
2023-09-07 16.96 17.10 16.90 16.93 0.0M
2023-09-06 17.10 17.19 16.89 16.91 0.0M
2023-09-05 16.67 16.91 16.60 16.91 0.0M
2023-09-04 16.96 17.01 16.63 16.63 0.1M
2023-09-01 17.08 17.16 16.75 16.81 0.1M
2023-08-31 17.14 17.26 17.09 17.16 0.0M
2023-08-30 17.27 17.32 17.11 17.16 0.0M
2023-08-29 17.01 17.26 16.96 17.26 0.1M
2023-08-28 16.89 17.00 16.79 16.92 0.0M
2023-08-25 16.52 16.83 16.52 16.71 0.0M
2023-08-24 16.94 16.97 16.53 16.54 0.0M
2023-08-23 16.76 16.78 16.64 16.70 0.0M
2023-08-22 16.81 16.90 16.70 16.72 0.0M
2023-08-21 16.41 16.74 16.41 16.66 0.0M
2023-08-18 16.26 16.36 16.18 16.34 0.2M
2023-08-17 16.63 16.63 16.41 16.41 0.1M
2023-08-16 16.58 16.84 16.56 16.66 0.1M
2023-08-15 16.92 16.92 16.54 16.56 0.1M
2023-08-14 16.78 17.00 16.72 16.87 0.1M
2023-08-11 17.06 17.10 16.80 16.82 0.2M
2023-08-10 17.58 17.73 17.41 17.41 0.1M
2023-08-09 17.73 17.84 17.42 17.42 0.1M
2023-08-08 17.69 17.84 17.38 17.53 0.1M
2023-08-07 17.66 17.88 17.65 17.80 0.1M
2023-08-04 17.97 18.01 17.76 17.87 0.0M
2023-08-03 17.89 18.01 17.77 17.89 0.1M
2023-08-02 17.95 18.16 17.80 18.06 0.2M
2023-08-01 18.58 18.59 18.08 18.28 0.2M
2023-07-31 18.66 18.88 18.62 18.63 0.2M
2023-07-28 18.10 18.68 18.07 18.57 0.2M
2023-07-27 17.41 18.18 17.33 18.16 0.3M
2023-07-26 16.90 17.37 16.82 17.23 0.1M
2023-07-25 16.91 17.00 16.74 16.79 0.0M
2023-07-24 16.54 16.81 16.53 16.77 0.0M
2023-07-21 16.62 16.70 16.47 16.52 0.0M
2023-07-20 16.50 16.68 16.48 16.67 0.0M
2023-07-19 16.65 16.74 16.52 16.59 0.1M
2023-07-18 16.55 16.65 16.51 16.58 0.0M
2023-07-17 16.62 16.72 16.55 16.61 0.1M
2023-07-14 16.78 16.80 16.67 16.72 0.0M
2023-07-13 16.79 16.90 16.72 16.81 0.1M
2023-07-12 16.60 16.78 16.55 16.74 0.1M
2023-07-11 16.26 16.40 16.19 16.36 0.0M
2023-07-10 16.19 16.39 16.11 16.26 0.0M
2023-07-07 15.87 16.23 15.83 16.23 0.0M
2023-07-06 16.00 16.24 15.83 15.85 0.1M
2023-07-05 16.08 16.27 16.07 16.16 0.1M
2023-07-04 16.37 16.41 16.12 16.18 0.1M
2023-07-03 16.25 16.38 16.23 16.30 0.1M
2023-06-30 16.15 16.17 16.03 16.09 0.1M
2023-06-29 15.67 16.14 15.64 16.04 0.2M
2023-06-28 15.43 15.51 15.36 15.51 0.0M
2023-06-27 15.32 15.33 15.07 15.33 0.1M
2023-06-26 15.15 15.29 14.92 15.20 0.1M
2023-06-23 15.11 15.20 15.05 15.11 0.1M
2023-06-22 15.05 15.26 14.99 15.21 0.2M
2023-06-21 15.46 15.64 15.39 15.39 0.0M
2023-06-20 15.62 15.73 15.37 15.37 0.0M
2023-06-19 15.80 15.81 15.71 15.72 0.0M
2023-06-16 15.77 15.92 15.74 15.87 0.1M
2023-06-15 15.70 15.75 15.49 15.74 0.0M
2023-06-14 15.67 15.91 15.62 15.75 0.1M
2023-06-13 15.46 15.58 15.38 15.58 0.1M
2023-06-12 15.18 15.39 15.18 15.31 0.0M
2023-06-09 15.17 15.17 15.04 15.07 0.0M
2023-06-08 14.95 15.32 14.94 15.20 0.1M
2023-06-07 14.76 14.95 14.64 14.95 0.0M
2023-06-06 14.74 14.78 14.56 14.75 0.1M
2023-06-05 14.75 14.84 14.68 14.81 0.1M
2023-06-02 14.51 14.87 14.50 14.83 0.0M
2023-06-01 14.33 14.52 14.25 14.41 0.1M
2023-05-31 14.52 14.57 14.15 14.21 0.1M
2023-05-30 14.74 14.91 14.70 14.73 0.1M
2023-05-29 14.95 14.95 14.66 14.74 0.1M
2023-05-26 14.61 14.84 14.39 14.79 0.1M
2023-05-25 14.51 14.60 14.42 14.49 0.0M
2023-05-24 15.06 15.06 14.58 14.62 0.1M
2023-05-23 15.30 15.30 15.16 15.25 0.1M
2023-05-22 15.48 15.52 15.26 15.31 0.1M
2023-05-19 15.25 15.56 15.24 15.42 0.1M
2023-05-18 15.01 15.24 14.90 15.16 0.0M
2023-05-17 14.62 14.93 14.62 14.86 0.0M
2023-05-16 14.78 14.83 14.57 14.63 0.1M
2023-05-15 14.96 15.02 14.84 14.89 0.0M
2023-05-12 15.02 15.08 14.94 14.96 0.0M
2023-05-11 15.00 15.02 14.78 14.90 0.0M
2023-05-10 15.08 15.12 14.90 14.98 0.0M
2023-05-09 14.94 14.97 14.79 14.92 0.0M
2023-05-08 14.72 14.86 14.70 14.82 0.0M
2023-05-05 14.42 14.75 14.41 14.73 0.1M
2023-05-04 14.33 14.34 14.18 14.34 0.1M
2023-05-03 14.59 14.60 14.34 14.44 0.1M
2023-05-02 15.17 15.22 14.69 14.73 0.0M
2023-04-28 14.89 15.00 14.53 15.00 0.0M
2023-04-27 14.62 14.89 14.58 14.75 0.0M
2023-04-26 14.61 14.71 14.50 14.68 0.1M
2023-04-25 14.80 14.90 14.66 14.74 0.1M
2023-04-24 14.89 15.13 14.72 14.93 0.2M
2023-04-21 15.97 16.11 15.72 16.02 0.1M
2023-04-20 16.51 16.51 15.90 15.95 0.2M
2023-04-19 17.00 17.00 16.86 16.98 0.1M
2023-04-18 17.05 17.16 16.93 17.13 0.0M
2023-04-17 17.24 17.31 17.02 17.02 0.0M
2023-04-14 17.01 17.20 16.98 17.16 0.1M
2023-04-13 16.86 16.97 16.78 16.82 0.1M
2023-04-12 16.78 17.07 16.77 16.81 0.1M
2023-04-11 16.55 16.74 16.53 16.73 0.0M
2023-04-06 16.21 16.25 16.06 16.23 0.0M
2023-04-05 16.41 16.49 16.09 16.11 0.1M
2023-04-04 16.82 16.85 16.41 16.41 0.0M
2023-04-03 16.75 16.82 16.65 16.67 0.0M
2023-03-31 16.61 16.75 16.52 16.72 0.0M
2023-03-30 16.53 16.66 16.48 16.57 0.0M
2023-03-29 16.24 16.38 16.16 16.38 0.0M
2023-03-28 16.38 16.40 16.24 16.24 0.0M
2023-03-27 16.24 16.25 16.03 16.22 0.0M
2023-03-24 16.00 16.00 15.71 15.90 0.1M
2023-03-23 16.15 16.24 15.92 16.20 0.0M
2023-03-22 16.21 16.30 16.16 16.21 0.0M
2023-03-21 16.09 16.31 16.05 16.22 0.1M
2023-03-20 15.61 15.96 15.27 15.84 0.1M
2023-03-17 16.04 16.17 15.58 15.69 0.1M
2023-03-16 16.04 16.04 15.42 15.88 0.1M
2023-03-15 16.29 16.32 15.68 15.79 0.1M
2023-03-14 16.08 16.43 15.98 16.39 0.1M
2023-03-13 16.70 16.72 16.06 16.18 0.1M
2023-03-10 16.72 16.91 16.59 16.91 0.1M
2023-03-09 17.43 17.47 17.07 17.18 0.1M
2023-03-08 17.53 17.58 17.45 17.48 0.0M
2023-03-07 17.52 17.68 17.50 17.52 0.0M
2023-03-06 17.72 17.78 17.52 17.57 0.1M
2023-03-03 17.40 17.74 17.35 17.66 0.1M
2023-03-02 17.02 17.20 16.86 17.18 0.0M
2023-03-01 16.70 17.22 16.68 17.06 0.1M
2023-02-28 16.56 16.72 16.46 16.53 0.0M
2023-02-27 16.54 16.74 16.44 16.62 0.0M
2023-02-24 16.91 16.98 16.38 16.44 0.1M
2023-02-23 16.53 17.07 16.50 16.82 0.2M
2023-02-22 16.11 16.40 15.90 16.23 0.2M
2023-02-21 16.10 16.10 15.78 15.86 0.0M
2023-02-20 16.05 16.23 16.05 16.12 0.1M
2023-02-17 15.81 15.96 15.76 15.96 0.0M
2023-02-16 16.05 16.06 15.82 15.90 0.0M
2023-02-15 15.57 15.88 15.57 15.86 0.0M
2023-02-14 15.56 15.70 15.52 15.59 0.0M
2023-02-13 15.53 15.55 15.41 15.51 0.0M
2023-02-10 15.58 15.70 15.39 15.39 0.0M
2023-02-09 15.26 15.70 15.21 15.69 0.1M
2023-02-08 15.14 15.25 15.01 15.13 0.1M
2023-02-07 15.13 15.22 15.06 15.08 0.0M
2023-02-06 15.10 15.11 14.93 15.07 0.1M
2023-02-03 15.03 15.26 15.00 15.23 0.0M
2023-02-02 14.60 15.20 14.58 15.20 0.1M
2023-02-01 14.50 14.62 14.42 14.51 0.1M
2023-01-31 14.03 14.39 13.85 14.39 0.0M
2023-01-30 14.20 14.25 13.93 14.02 0.0M
2023-01-27 14.11 14.23 14.07 14.22 0.0M
2023-01-26 14.04 14.10 13.94 14.06 0.0M
2023-01-25 13.98 14.10 13.81 13.91 0.1M
2023-01-24 14.09 14.15 13.90 14.04 0.0M
2023-01-23 14.07 14.08 13.90 14.04 0.1M
2023-01-20 14.03 14.03 13.79 14.00 0.0M
2023-01-19 14.18 14.18 13.92 13.92 0.0M
2023-01-18 14.32 14.46 14.25 14.25 0.0M
2023-01-17 14.38 14.38 14.12 14.35 0.0M
2023-01-16 14.29 14.40 14.13 14.31 0.0M
2023-01-13 14.51 14.56 14.16 14.22 0.1M
2023-01-12 14.75 14.86 14.65 14.78 0.4M
2023-01-11 14.77 14.77 14.57 14.63 0.0M
2023-01-10 14.54 14.73 14.53 14.67 0.0M
2023-01-09 14.56 14.62 14.47 14.54 0.0M
2023-01-06 14.42 14.46 14.06 14.46 0.0M
2023-01-05 14.11 14.39 14.10 14.34 0.0M
2023-01-04 13.88 14.19 13.79 14.17 0.0M
2023-01-03 13.65 14.00 13.62 13.85 0.1M
2023-01-02 13.37 13.66 13.37 13.66 0.1M