STM.MI - STMicroelectronics N.V.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201916.5016.5515.6115.6115.614,558,269
Aug 22, 201916.3616.5116.2016.3416.342,584,706
Aug 21, 201916.3616.6316.3316.4616.463,178,988
Aug 20, 201916.2316.5516.1016.2716.273,113,620
Aug 19, 201916.0616.3215.8516.2816.284,004,392
Aug 16, 201915.6215.8315.5915.8115.813,181,050
Aug 14, 201916.2416.2515.4115.4815.483,807,793
Aug 13, 201915.6416.3315.3916.2016.205,192,646
Aug 12, 201915.8215.9515.5715.7015.702,823,033
Aug 09, 201915.9615.9815.6015.6815.685,244,306
Aug 08, 201915.4115.7015.2515.7015.704,305,935
Aug 07, 201915.2315.4114.9715.1015.103,478,272
Aug 06, 201915.2015.3515.0215.0215.024,666,348
Aug 05, 201915.4615.5315.0115.1315.137,262,315
Aug 02, 201916.1016.2515.7415.8115.818,866,365
Aug 01, 201916.4516.9316.0416.9316.933,978,573
Jul 31, 201916.7817.1216.6616.7116.714,200,772
Jul 30, 201917.1217.2016.6116.7316.734,427,869
Jul 29, 201917.1717.2416.9417.0917.093,912,083
Jul 26, 201917.2017.5817.1717.4217.424,700,767
Jul 25, 201917.3617.5516.8917.0917.097,346,067
Jul 24, 201917.2817.6317.2817.5917.596,513,464
Jul 23, 201916.9817.2316.9116.9916.996,113,820
Jul 22, 201916.3316.6516.3316.6516.654,404,644
Jul 19, 201916.1316.4116.0416.3216.325,606,719
Jul 18, 201915.7416.0515.6915.9515.953,722,192
Jul 17, 201915.8016.0315.7815.8915.893,564,682
Jul 16, 201915.7415.9115.6415.9015.903,849,256
Jul 15, 201915.9116.0015.7415.7515.753,325,736
Jul 12, 201915.6615.8515.5515.8415.843,411,332
Jul 11, 201915.8715.8815.6515.6515.654,104,119
Jul 10, 201915.5615.9815.5015.7015.704,486,363
Jul 09, 201915.6115.6615.3215.5115.513,516,483
Jul 08, 201915.6415.9015.5215.6615.663,890,066
Jul 05, 201916.0816.0815.6915.7515.754,886,856
Jul 04, 201916.0516.2015.9816.1416.142,361,361
Jul 03, 201916.0116.1015.8916.0016.004,470,434
Jul 02, 201916.3016.3816.0516.1016.104,279,351
Jul 01, 201916.3816.6216.2316.2516.259,912,218
Jun 28, 201915.4915.7115.4415.6015.604,831,017
Jun 27, 201915.3115.5215.2215.4015.404,863,533
Jun 26, 201914.8715.3914.8015.1515.156,514,404
Jun 25, 201914.8815.1214.8714.8714.873,336,483
Jun 24, 201914.9415.1814.8214.9714.972,600,970
Jun 21, 201915.1115.1114.9014.9914.995,388,593
Jun 20, 201914.9415.4014.9015.1915.196,896,856
Jun 19, 201914.6514.9814.6114.8214.826,728,518
Jun 18, 201913.9514.5513.6114.5114.519,902,026
Jun 17, 201914.1514.2814.0414.0714.072,924,614
Jun 17, 20190.06 Dividend
Jun 14, 201914.3014.3413.9414.1514.095,912,285
Jun 13, 201914.4514.6114.3014.6014.544,071,396
Jun 12, 201914.6214.7614.5014.5414.483,764,339
Jun 11, 201914.4615.0114.4614.8114.755,437,208
Jun 10, 201914.5214.5914.2814.4714.414,542,494
Jun 07, 201913.9014.3113.8814.1514.094,554,116
Jun 06, 201913.9914.1813.7213.8213.774,015,370
Jun 05, 201914.1914.3413.8513.9813.924,509,369
Jun 04, 201913.5114.1713.3814.1314.074,889,821
Jun 03, 201913.5013.7713.3813.7713.725,303,279
May 31, 201913.3113.7113.2213.6913.644,512,754
May 30, 201913.6513.7113.4013.5913.533,689,149
May 29, 201913.4013.7213.0113.5113.455,578,058
May 28, 201913.7613.9013.5213.5513.493,383,307
May 27, 201913.7713.9413.5613.7013.642,453,720
May 24, 201913.8914.0613.5713.6613.605,854,984
May 23, 201914.3114.3413.6913.7313.676,876,733
May 22, 201914.7014.8714.4314.5514.493,643,334
May 21, 201914.3014.8014.1514.7814.726,671,901
May 20, 201915.3015.3713.9814.1514.0911,451,539
May 17, 201915.8015.8015.3915.5715.514,968,026
May 16, 201915.4815.8415.1815.7615.694,847,567
May 15, 201915.4915.7014.8415.6015.538,562,053
May 14, 201914.2315.1314.2315.1015.046,822,806
May 13, 201914.8414.8614.0114.1514.096,138,227
May 10, 201915.0715.2614.8314.9114.853,793,007
May 09, 201915.2615.2614.6514.7714.715,110,607
May 08, 201915.3015.5815.1015.5615.494,463,508
May 07, 201915.7015.8415.2615.3115.255,077,953
May 06, 201915.8615.9315.5615.6115.546,985,971
May 03, 201916.3916.4716.2816.4016.332,171,604
May 02, 201916.4916.6016.2716.3916.323,756,318
Apr 30, 201916.1916.4116.1416.3816.313,880,364
Apr 29, 201916.2516.4216.0416.1716.103,820,630
Apr 26, 201916.3616.4716.0216.2416.175,912,296
Apr 25, 201916.8316.9816.3716.5716.505,477,334
Apr 24, 201915.9216.8415.9216.8416.778,941,775
Apr 23, 201916.6016.6215.9816.0315.965,005,537
Apr 18, 201916.4816.7016.2216.6016.534,637,551
Apr 17, 201916.2716.9616.2516.4816.415,626,928
Apr 16, 201915.9016.2515.7616.2216.154,421,675
Apr 15, 201916.1016.2015.7815.8515.783,178,363
Apr 12, 201915.6316.0315.5716.0315.974,683,292
Apr 11, 201915.5715.8115.4615.6915.632,932,682
Apr 10, 201915.4815.7915.3615.6115.545,791,502
Apr 09, 201915.6316.0015.4515.5215.466,619,677
Apr 08, 201915.5015.6615.4415.6615.593,596,601
Apr 05, 201915.1915.6315.1715.5915.527,512,257
Apr 04, 201914.8015.1814.7715.1515.086,940,906
Apr 03, 201914.2815.0314.2614.9014.8410,910,979
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...