Singapore markets close in 4 hours 58 minutes

STMicroelectronics NV (SGM.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
34.61-1.62 (-4.47%)
At close: 08:01AM CEST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202234.6134.6134.6134.6134.61-
22 Sept 202236.2336.2336.2336.2336.23-
21 Sept 202235.5835.5835.5835.5835.58-
20 Sept 202235.6735.6735.6735.6735.67-
19 Sept 202235.1935.1935.1935.1935.19-
19 Sept 20220.06 Dividend
16 Sept 202235.5235.5235.5235.5235.46-
15 Sept 202235.8535.8535.8535.8535.79-
14 Sept 202235.0935.0935.0935.0935.03-
13 Sept 202236.7836.7836.7836.7836.72-
12 Sept 202236.7436.7436.7436.7436.67-
09 Sept 202236.0236.0236.0236.0235.96-
08 Sept 202235.5535.5535.5535.5535.49-
07 Sept 202234.4634.4634.4634.4634.40-
06 Sept 202234.7134.7134.7134.7134.65-
05 Sept 202234.5834.5834.5834.5834.53-
02 Sept 202234.6234.6234.6234.6234.56-
01 Sept 202234.1334.1334.1334.1334.07-
31 Aug 202235.3635.3635.3635.3635.30-
30 Aug 202234.9734.9734.9734.9734.92-
29 Aug 202235.2135.2135.2135.2135.15-
26 Aug 202236.6936.6936.6936.6936.63-
25 Aug 202235.7835.7835.7835.7835.72-
24 Aug 202235.4735.4735.4735.4735.41-
23 Aug 202235.2035.2035.2035.2035.14-
22 Aug 202236.3536.3536.3536.3536.28-
19 Aug 202237.2237.2237.2237.2237.16-
18 Aug 202235.8135.8135.8135.8135.75-
17 Aug 202237.4937.4937.4937.4937.43-
16 Aug 202237.8137.8137.8137.8137.75-
15 Aug 202237.7637.7637.7637.7637.70-
12 Aug 202236.8836.8836.8836.8836.82-
11 Aug 202236.4936.4936.4936.4936.43-
10 Aug 202235.3335.3335.3335.3335.27-
09 Aug 202237.2737.2737.2737.2737.21-
08 Aug 202237.7737.7737.7737.7737.71-
05 Aug 202238.5238.5238.5238.5238.45-
04 Aug 202238.5338.5338.5338.5338.46-
03 Aug 202237.4637.4637.4637.4637.40-
02 Aug 202237.1337.1337.1337.1337.07-
01 Aug 202236.7236.7236.7236.7236.65-
29 Jul 202236.4036.4036.4036.4036.33-
28 Jul 202235.3535.3535.3535.3535.29-
27 Jul 202234.0334.0334.0334.0333.98-
26 Jul 202234.0534.0534.0534.0533.99-
25 Jul 202233.6933.6933.6933.6933.64-
22 Jul 202234.1234.1234.1234.1234.06-
21 Jul 202233.8133.8133.8133.8133.76-
20 Jul 202233.1233.1233.1233.1233.06-
19 Jul 202232.0632.0632.0632.0632.00-
18 Jul 202232.3332.3332.3332.3332.28-
15 Jul 202231.7431.7431.7431.7431.68-
14 Jul 202231.2031.2031.2031.2031.15-
13 Jul 202230.9930.9930.9930.9930.93-
12 Jul 202230.6031.1730.6031.1731.12200
11 Jul 202230.5030.5030.5030.5030.45-
08 Jul 202230.0730.0730.0730.0730.01-
07 Jul 202229.8029.8029.8029.8029.74-
06 Jul 202228.5328.5328.5328.5328.48-
05 Jul 202228.6828.6828.6828.6828.64-
04 Jul 202229.0029.0029.0029.0028.95-
01 Jul 202229.4529.4529.4529.4529.40-
30 Jun 202230.5030.5030.5030.5030.45-
29 Jun 202231.0731.0731.0731.0731.02-
28 Jun 202231.6431.6431.6431.6431.58-
27 Jun 202231.6831.6831.6831.6831.63-
24 Jun 202231.1131.1131.1131.1131.06-
23 Jun 202231.4531.4531.4531.4531.40-
22 Jun 202231.6131.6131.6131.6131.56-
21 Jun 202231.7031.7031.7031.7031.65-
20 Jun 202231.5531.5531.5531.5531.49-
20 Jun 20220.06 Dividend
17 Jun 202231.5131.5131.5131.5131.40-
16 Jun 202233.6033.6033.6033.6033.47-
15 Jun 202232.6932.6932.6932.6932.57-
14 Jun 202232.8332.8332.8332.8332.71-
13 Jun 202233.7933.7933.7933.7933.67-
10 Jun 202235.4335.4335.4335.4335.30-
09 Jun 202236.5136.5136.5136.5136.38-
08 Jun 202237.1037.1037.1037.1036.96-
07 Jun 202236.7136.7136.7136.7136.57-
06 Jun 202237.1737.1737.1737.1737.03-
03 Jun 202237.8937.8937.8937.8937.75-
02 Jun 202236.9236.9236.9236.9236.79-
01 Jun 202237.3037.3037.3037.3037.17-
31 May 202237.7237.7237.7237.7237.58-
30 May 202237.1537.1537.1537.1537.01-
27 May 202236.3936.3936.3936.3936.26-
26 May 202235.7636.5835.7636.5836.45-
25 May 202235.7635.7635.7635.7635.63-
24 May 202236.4236.4236.4236.4236.29-
23 May 202237.0537.0537.0537.0536.92-
20 May 202237.0637.0637.0637.0636.93-
19 May 202236.5836.5836.5836.5836.45-
18 May 202238.2638.2638.2638.2638.12-
17 May 202237.0237.0237.0237.0236.89-
16 May 202237.7437.7437.7437.7437.60-
13 May 202235.6235.6235.6235.6235.49-
12 May 202233.2633.2633.2633.2633.14-
11 May 202233.9233.9233.9233.9233.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...