Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,127.25
+3.75(+0.09%)
Dow Futures
33,939.00
+5.00(+0.01%)
Nasdaq Futures
12,532.25
+16.75(+0.13%)
Russell 2000 Futures
1,967.30
+2.20(+0.11%)
Crude Oil
74.88
+0.77(+1.04%)
Gold
1,884.60
+5.10(+0.27%)

Advertisement

Stellantis N.V. (8TI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

15.10

-0.12

(-0.79%)

At close: 09:05PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	14.96	15.11	14.92	15.10	15.10	7,324
Feb 03, 2023	15.21	15.22	15.00	15.22	15.22	12,924
Feb 02, 2023	14.68	15.30	14.62	15.19	15.19	2,268
Feb 01, 2023	14.39	14.55	14.39	14.55	14.55	2,750
Jan 31, 2023	13.90	14.18	13.89	14.18	14.18	1,923
Jan 30, 2023	14.31	14.31	14.07	14.07	14.07	1,504
Jan 27, 2023	14.06	14.20	14.06	14.20	14.20	70
Jan 26, 2023	14.00	14.00	13.95	13.98	13.98	750
Jan 25, 2023	13.96	13.96	13.84	13.90	13.90	1,259
Jan 24, 2023	14.12	14.12	14.00	14.00	14.00	1,034
Jan 23, 2023	14.09	14.11	13.92	14.11	14.11	2,625
Jan 20, 2023	13.98	13.98	13.81	13.94	13.94	609
Jan 19, 2023	14.14	14.14	13.95	13.99	13.99	2,793
Jan 18, 2023	14.40	14.43	14.20	14.27	14.27	1,529
Jan 17, 2023	14.30	14.32	14.13	14.30	14.30	2,303
Jan 16, 2023	14.27	14.40	14.15	14.34	14.34	7,735
Jan 13, 2023	14.78	14.78	14.15	14.20	14.20	3,705
Jan 12, 2023	14.65	14.81	14.65	14.81	14.81	1,463
Jan 11, 2023	14.77	14.77	14.55	14.60	14.60	12,950
Jan 10, 2023	14.42	14.70	14.30	14.68	14.68	4,560
Jan 09, 2023	14.47	14.57	14.47	14.53	14.53	3,253
Jan 06, 2023	14.46	14.48	14.17	14.48	14.48	1,164
Jan 05, 2023	14.13	14.40	14.10	14.40	14.40	4,947
Jan 04, 2023	13.86	14.24	13.86	14.15	14.15	6,056
Jan 03, 2023	13.72	13.95	13.70	13.85	13.85	3,710
Jan 02, 2023	13.29	13.86	13.29	13.86	13.86	1,154
Dec 30, 2022	13.38	13.38	13.33	13.33	13.33	388
Dec 29, 2022	13.07	13.39	13.07	13.39	13.39	10,400
Dec 28, 2022	13.11	13.17	13.10	13.10	13.10	1,475
Dec 27, 2022	13.26	13.26	13.18	13.18	13.18	181
Dec 23, 2022	13.10	13.21	13.09	13.21	13.21	1,747
Dec 22, 2022	13.51	13.56	13.09	13.09	13.09	1,250
Dec 21, 2022	13.29	13.29	13.29	13.29	13.29	-
Dec 20, 2022	13.21	13.27	13.19	13.27	13.27	1,200
Dec 19, 2022	13.42	13.51	13.42	13.42	13.42	6,764
Dec 16, 2022	13.57	13.57	13.35	13.35	13.35	5,363
Dec 15, 2022	13.69	13.69	13.50	13.50	13.50	5
Dec 14, 2022	13.71	13.71	13.71	13.71	13.71	-
Dec 13, 2022	13.78	14.06	13.69	13.69	13.69	2,080
Dec 12, 2022	13.69	13.87	13.67	13.86	13.86	3,893
Dec 09, 2022	14.07	14.07	13.74	13.74	13.74	2,840
Dec 08, 2022	14.42	14.42	14.06	14.06	14.06	377
Dec 07, 2022	14.41	14.48	14.41	14.48	14.48	100
Dec 06, 2022	14.49	14.56	14.49	14.56	14.56	600
Dec 05, 2022	14.65	14.72	14.65	14.72	14.72	1,050
Dec 02, 2022	14.88	14.88	14.61	14.61	14.61	2,076
Dec 01, 2022	14.97	14.97	14.90	14.95	14.95	1,030
Nov 30, 2022	14.71	14.95	14.71	14.95	14.95	2,000
Nov 29, 2022	14.45	14.70	14.45	14.70	14.70	5,950
Nov 28, 2022	14.48	14.59	14.48	14.58	14.58	2,389
Nov 25, 2022	14.51	14.62	14.51	14.62	14.62	5,620
Nov 24, 2022	14.43	14.66	14.43	14.59	14.59	690
Nov 23, 2022	14.67	14.67	14.46	14.46	14.46	200
Nov 22, 2022	14.46	14.74	14.46	14.74	14.74	1,016
Nov 21, 2022	14.25	14.50	14.22	14.49	14.49	803
Nov 18, 2022	14.17	14.35	14.17	14.32	14.32	250
Nov 17, 2022	14.28	14.28	14.07	14.07	14.07	691
Nov 16, 2022	14.36	14.36	14.18	14.18	14.18	630
Nov 15, 2022	14.44	14.48	14.31	14.31	14.31	3,290
Nov 14, 2022	14.50	14.52	14.29	14.40	14.40	8,004
Nov 11, 2022	14.22	14.34	14.14	14.20	14.20	4,355
Nov 10, 2022	13.54	14.02	13.54	14.02	14.02	2,808
Nov 09, 2022	13.57	13.75	13.57	13.63	13.63	1,100
Nov 08, 2022	13.74	13.74	13.63	13.63	13.63	8,200
Nov 07, 2022	13.82	13.82	13.50	13.79	13.79	1,819
Nov 04, 2022	13.31	13.38	13.27	13.38	13.38	1,387
Nov 03, 2022	13.49	13.59	13.14	13.18	13.18	4,205
Nov 02, 2022	13.90	13.97	13.70	13.70	13.70	705
Nov 01, 2022	13.74	13.96	13.74	13.92	13.92	160
Oct 31, 2022	13.65	13.65	13.49	13.49	13.49	500
Oct 28, 2022	13.48	13.67	13.39	13.67	13.67	704
Oct 27, 2022	13.51	13.61	13.51	13.61	13.61	150
Oct 26, 2022	13.40	13.64	13.40	13.64	13.64	1,610
Oct 25, 2022	13.53	13.53	13.49	13.49	13.49	200
Oct 24, 2022	13.09	13.51	13.09	13.51	13.51	1,900
Oct 21, 2022	13.00	13.00	12.89	13.00	13.00	630
Oct 20, 2022	12.89	12.89	12.89	12.89	12.89	-
Oct 19, 2022	13.10	13.22	12.94	12.94	12.94	2,784
Oct 18, 2022	12.90	13.11	12.90	13.11	13.11	217
Oct 17, 2022	12.51	12.86	12.47	12.86	12.86	2,691
Oct 14, 2022	12.65	12.69	12.47	12.50	12.50	4,440
Oct 13, 2022	12.09	12.53	12.09	12.53	12.53	2,563
Oct 12, 2022	12.30	12.30	12.15	12.15	12.15	3,093
Oct 11, 2022	12.19	12.19	11.87	11.87	11.87	2,110
Oct 10, 2022	12.21	12.30	12.20	12.20	12.20	2,450
Oct 07, 2022	12.48	12.53	12.30	12.34	12.34	600
Oct 06, 2022	12.76	12.78	12.51	12.56	12.56	3,048
Oct 05, 2022	12.79	12.79	12.47	12.47	12.47	130
Oct 04, 2022	12.75	12.90	12.70	12.80	12.80	6,821
Oct 03, 2022	12.08	12.24	11.99	12.24	12.24	5,973
Sep 30, 2022	12.17	12.36	12.11	12.21	12.21	2,685
Sep 29, 2022	12.81	12.81	12.20	12.20	12.20	1,013
Sep 28, 2022	12.74	12.79	12.54	12.79	12.79	2,094
Sep 27, 2022	12.81	12.81	12.67	12.67	12.67	61
Sep 26, 2022	12.43	12.75	12.43	12.75	12.75	567
Sep 23, 2022	12.96	12.96	12.40	12.48	12.48	2,883
Sep 22, 2022	13.09	13.09	13.09	13.09	13.09	-
Sep 21, 2022	13.11	13.27	13.11	13.27	13.27	1,232
Sep 20, 2022	13.55	13.61	13.16	13.16	13.16	453
Sep 19, 2022	13.35	13.35	13.32	13.32	13.32	79
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,127.25+3.75(+0.09%)

Dow Futures33,939.00+5.00(+0.01%)

Nasdaq Futures12,532.25+16.75(+0.13%)

Russell 2000 Futures1,967.30+2.20(+0.11%)

Crude Oil74.88+0.77(+1.04%)

Gold1,884.60+5.10(+0.27%)

Stellantis N.V. (8TI.F)

S&P Futures
4,127.25
+3.75(+0.09%)

Dow Futures
33,939.00
+5.00(+0.01%)

Nasdaq Futures
12,532.25
+16.75(+0.13%)

Russell 2000 Futures
1,967.30
+2.20(+0.11%)

Crude Oil
74.88
+0.77(+1.04%)

Gold
1,884.60
+5.10(+0.27%)