Singapore markets open in 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,080.03 +676.61 (+1.16%) CMC Crypto 200
1,274.71 +3.96 (+0.31%)
STMicroelectronics NV (SGM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 13 |
| 30 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 29 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 25 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 24 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 23 Apr 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 22 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 19 Apr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 18 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 17 Apr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 16 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 15 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 12 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 11 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 10 Apr 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 09 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 08 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 05 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 04 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 03 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 02 Apr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 28 Mar 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 27 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 25 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 21 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 20 Mar 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 19 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 18 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 18 Mar 2024 | 0.06 Dividend | |||||
| 15 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.53 | - |
| 14 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.42 | - |
| 13 Mar 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.26 | - |
| 12 Mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.64 | - |
| 11 Mar 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.91 | - |
| 08 Mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.05 | - |
| 07 Mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.63 | - |
| 06 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.14 | - |
| 05 Mar 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.60 | - |
| 04 Mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.02 | - |
| 01 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.97 | - |
| 29 Feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.43 | - |
| 28 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.44 | - |
| 27 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.01 | - |
| 26 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.19 | - |
| 23 Feb 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.95 | - |
| 22 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.36 | - |
| 21 Feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.09 | - |
| 20 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.50 | - |
| 19 Feb 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.90 | - |
| 16 Feb 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.70 | - |
| 15 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.62 | - |
| 14 Feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.44 | - |
| 13 Feb 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.52 | - |
| 12 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.55 | - |
| 09 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.60 | - |
| 08 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.55 | - |
| 07 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.64 | - |
| 06 Feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.54 | - |
| 05 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.22 | - |
| 02 Feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.56 | - |
| 01 Feb 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.50 | - |
| 31 Jan 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.74 | - |
| 30 Jan 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.02 | - |
| 29 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.94 | - |
| 26 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.70 | - |
| 25 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.94 | - |
| 24 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.74 | - |
| 23 Jan 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.45 | - |
| 22 Jan 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.27 | - |
| 19 Jan 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.37 | - |
| 18 Jan 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.99 | - |
| 17 Jan 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.50 | - |
| 16 Jan 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.26 | - |
| 15 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.33 | - |
| 12 Jan 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.33 | - |
| 11 Jan 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.39 | - |
| 10 Jan 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.50 | - |
| 09 Jan 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.38 | - |
| 08 Jan 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.55 | - |
| 05 Jan 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.82 | - |
| 04 Jan 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
| 03 Jan 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.03 | - |
| 02 Jan 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.02 | - |
| 29 Dec 2023 | 45.35 | 45.44 | 45.35 | 45.44 | 45.37 | - |
| 28 Dec 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.67 | - |
| 27 Dec 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.29 | - |
| 22 Dec 2023 | 45.37 | 45.37 | 45.37 | 45.37 | 45.30 | - |
| 21 Dec 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.39 | - |
| 20 Dec 2023 | 45.69 | 45.69 | 45.69 | 45.69 | 45.63 | - |
| 19 Dec 2023 | 45.28 | 45.28 | 45.28 | 45.28 | 45.22 | - |
| 18 Dec 2023 | 45.90 | 45.90 | 45.90 | 45.90 | 45.83 | - |
| 15 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.94 | - |
| 14 Dec 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 44.80 | - |
| 13 Dec 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.21 | - |
| 12 Dec 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 44.72 | - |
| 11 Dec 2023 | 44.23 | 44.23 | 44.23 | 44.23 | 44.17 | - |
| 11 Dec 2023 | 0.06 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.