Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
Stellantis N.V. (STLA.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.41 | 16.42 | 16.15 | 16.15 | 16.15 | - |
| 25 Jul 2024 | 17.50 | 17.50 | 16.59 | 16.74 | 16.74 | 817 |
| 24 Jul 2024 | 18.44 | 18.44 | 18.23 | 18.28 | 18.28 | - |
| 23 Jul 2024 | 18.82 | 18.94 | 18.32 | 18.32 | 18.32 | - |
| 22 Jul 2024 | 18.73 | 18.86 | 18.73 | 18.81 | 18.81 | - |
| 19 Jul 2024 | 18.77 | 18.77 | 18.55 | 18.55 | 18.55 | - |
| 18 Jul 2024 | 18.83 | 19.24 | 18.83 | 19.04 | 19.04 | - |
| 17 Jul 2024 | 18.37 | 18.67 | 18.37 | 18.67 | 18.67 | 517 |
| 16 Jul 2024 | 18.36 | 18.51 | 18.36 | 18.51 | 18.51 | 15 |
| 15 Jul 2024 | 18.63 | 18.66 | 18.60 | 18.63 | 18.63 | - |
| 12 Jul 2024 | 18.60 | 18.66 | 18.60 | 18.66 | 18.66 | 517 |
| 11 Jul 2024 | 18.46 | 18.58 | 18.39 | 18.58 | 18.58 | 355 |
| 10 Jul 2024 | 18.09 | 18.48 | 18.06 | 18.48 | 18.48 | - |
| 09 Jul 2024 | 17.92 | 18.13 | 17.92 | 18.02 | 18.02 | 517 |
| 08 Jul 2024 | 17.72 | 18.21 | 17.72 | 18.02 | 18.02 | - |
| 05 Jul 2024 | 18.56 | 18.56 | 18.06 | 18.06 | 18.06 | - |
| 04 Jul 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 03 Jul 2024 | 17.93 | 18.34 | 17.93 | 18.34 | 18.34 | - |
| 02 Jul 2024 | 18.43 | 18.43 | 18.15 | 18.15 | 18.15 | - |
| 01 Jul 2024 | 18.91 | 18.91 | 18.59 | 18.59 | 18.59 | - |
| 28 Jun 2024 | 18.62 | 18.62 | 18.25 | 18.43 | 18.43 | 1,049 |
| 27 Jun 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 26 Jun 2024 | 19.27 | 19.38 | 19.27 | 19.35 | 19.35 | 375 |
| 25 Jun 2024 | 19.39 | 19.39 | 19.33 | 19.33 | 19.33 | - |
| 24 Jun 2024 | 19.31 | 19.43 | 19.31 | 19.41 | 19.41 | 375 |
| 21 Jun 2024 | 19.00 | 19.04 | 19.00 | 19.04 | 19.04 | - |
| 20 Jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 19 Jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 30 |
| 18 Jun 2024 | 19.21 | 19.21 | 19.01 | 19.01 | 19.01 | - |
| 17 Jun 2024 | 19.10 | 19.10 | 18.99 | 18.99 | 18.99 | 100 |
| 14 Jun 2024 | 19.62 | 19.62 | 18.83 | 18.83 | 18.83 | 375 |
| 13 Jun 2024 | 20.05 | 20.05 | 19.71 | 19.71 | 19.71 | 277 |
| 12 Jun 2024 | 20.05 | 20.18 | 19.82 | 20.18 | 20.18 | 375 |
| 11 Jun 2024 | 20.39 | 20.39 | 20.08 | 20.08 | 20.08 | - |
| 10 Jun 2024 | 19.91 | 20.25 | 19.91 | 20.25 | 20.25 | 100 |
| 07 Jun 2024 | 20.35 | 20.35 | 20.18 | 20.18 | 20.18 | - |
| 06 Jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 05 Jun 2024 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | - |
| 04 Jun 2024 | 20.05 | 20.05 | 19.91 | 19.95 | 19.95 | 375 |
| 03 Jun 2024 | 20.62 | 20.62 | 20.20 | 20.20 | 20.20 | - |
| 31 May 2024 | 20.56 | 20.56 | 20.21 | 20.21 | 20.21 | - |
| 30 May 2024 | 20.27 | 20.45 | 20.27 | 20.45 | 20.45 | - |
| 29 May 2024 | 20.66 | 20.66 | 20.31 | 20.31 | 20.31 | - |
| 28 May 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 27 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 24 May 2024 | 20.33 | 20.55 | 20.33 | 20.55 | 20.55 | - |
| 23 May 2024 | 20.67 | 20.67 | 20.40 | 20.40 | 20.40 | - |
| 22 May 2024 | 20.14 | 20.38 | 20.14 | 20.38 | 20.38 | 1,585 |
| 21 May 2024 | 20.41 | 20.42 | 20.41 | 20.42 | 20.42 | - |
| 20 May 2024 | 20.92 | 20.92 | 20.64 | 20.64 | 20.64 | - |
| 17 May 2024 | 21.10 | 21.10 | 20.82 | 20.82 | 20.82 | - |
| 16 May 2024 | 21.18 | 21.18 | 21.14 | 21.14 | 21.14 | - |
| 15 May 2024 | 21.38 | 21.45 | 21.37 | 21.37 | 21.37 | 1,190 |
| 14 May 2024 | 21.07 | 21.47 | 21.07 | 21.47 | 21.47 | 15 |
| 13 May 2024 | 20.38 | 21.07 | 20.38 | 21.07 | 21.07 | - |
| 10 May 2024 | 20.18 | 20.27 | 20.18 | 20.23 | 20.23 | 890 |
| 09 May 2024 | 20.08 | 20.30 | 19.97 | 20.30 | 20.30 | 850 |
| 08 May 2024 | 20.02 | 20.02 | 19.83 | 19.83 | 19.83 | - |
| 07 May 2024 | 20.33 | 20.33 | 20.19 | 20.19 | 20.19 | - |
| 06 May 2024 | 20.34 | 20.34 | 20.22 | 20.22 | 20.22 | - |
| 03 May 2024 | 20.05 | 20.43 | 20.05 | 20.39 | 20.39 | 2,955 |
| 02 May 2024 | 20.20 | 20.25 | 20.01 | 20.01 | 20.01 | 1,500 |
| 30 Apr 2024 | 22.80 | 22.80 | 22.13 | 22.13 | 22.13 | 750 |
| 29 Apr 2024 | 23.30 | 23.30 | 23.22 | 23.22 | 23.22 | - |
| 26 Apr 2024 | 23.22 | 23.22 | 23.08 | 23.08 | 23.08 | 375 |
| 25 Apr 2024 | 23.42 | 23.42 | 22.95 | 22.95 | 22.95 | - |
| 24 Apr 2024 | 23.50 | 23.50 | 23.21 | 23.21 | 23.21 | - |
| 23 Apr 2024 | 23.36 | 23.67 | 23.30 | 23.30 | 23.30 | 375 |
| 22 Apr 2024 | 23.22 | 23.29 | 23.10 | 23.10 | 23.10 | 375 |
| 22 Apr 2024 | 1.54845 Dividend | |||||
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 24.71 | 25.29 | 24.71 | 24.94 | 24.94 | 375 |
| 12 Apr 2024 | 25.21 | 25.21 | 24.33 | 24.33 | 24.33 | - |
| 11 Apr 2024 | 24.99 | 25.19 | 24.99 | 25.19 | 25.19 | - |
| 10 Apr 2024 | 25.38 | 25.38 | 25.18 | 25.18 | 25.18 | - |
| 09 Apr 2024 | 24.73 | 25.06 | 24.73 | 25.06 | 25.06 | 375 |
| 08 Apr 2024 | 24.63 | 24.85 | 24.63 | 24.85 | 24.85 | - |
| 05 Apr 2024 | 24.42 | 24.53 | 24.42 | 24.53 | 24.53 | - |
| 04 Apr 2024 | 25.15 | 25.15 | 25.03 | 25.03 | 25.03 | - |
| 03 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 02 Apr 2024 | 26.25 | 26.26 | 25.47 | 25.47 | 25.47 | 522 |
| 28 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 27 Mar 2024 | 26.58 | 26.69 | 26.58 | 26.69 | 26.69 | 90 |
| 26 Mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 25 Mar 2024 | 27.05 | 27.16 | 27.05 | 27.16 | 27.16 | - |
| 22 Mar 2024 | 26.90 | 26.99 | 26.90 | 26.98 | 26.98 | 450 |
| 21 Mar 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 20 Mar 2024 | 26.60 | 26.67 | 26.60 | 26.67 | 26.67 | - |
| 19 Mar 2024 | 26.24 | 26.59 | 26.24 | 26.59 | 26.59 | - |
| 18 Mar 2024 | 26.34 | 26.41 | 26.17 | 26.17 | 26.17 | 1,215 |
| 15 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 14 Mar 2024 | 25.49 | 25.49 | 25.33 | 25.33 | 25.33 | - |
| 13 Mar 2024 | 25.92 | 25.92 | 25.42 | 25.42 | 25.42 | - |
| 12 Mar 2024 | 25.26 | 25.75 | 25.26 | 25.75 | 25.75 | - |
| 11 Mar 2024 | 25.05 | 25.29 | 25.05 | 25.29 | 25.29 | 230 |
| 08 Mar 2024 | 25.22 | 25.22 | 25.04 | 25.04 | 25.04 | - |
| 07 Mar 2024 | 24.85 | 25.17 | 24.85 | 25.17 | 25.17 | - |
| *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.