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
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Stellantis N.V. (STLAM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 16.62 | 16.64 | 16.04 | 16.17 | 16.17 | 16,472,184 |
| 25 Jul 2024 | 16.66 | 17.09 | 15.96 | 16.67 | 16.67 | 27,893,601 |
| 24 Jul 2024 | 18.20 | 18.33 | 18.09 | 18.26 | 18.26 | 9,472,522 |
| 23 Jul 2024 | 18.89 | 19.17 | 18.26 | 18.38 | 18.38 | 9,424,527 |
| 22 Jul 2024 | 18.65 | 18.89 | 18.65 | 18.81 | 18.81 | 6,438,554 |
| 19 Jul 2024 | 18.78 | 18.87 | 18.46 | 18.58 | 18.58 | 11,001,404 |
| 18 Jul 2024 | 18.78 | 19.29 | 18.65 | 19.01 | 19.01 | 10,311,610 |
| 17 Jul 2024 | 18.44 | 18.69 | 18.28 | 18.66 | 18.66 | 6,830,492 |
| 16 Jul 2024 | 18.49 | 18.56 | 18.31 | 18.49 | 18.49 | 6,687,127 |
| 15 Jul 2024 | 18.63 | 18.69 | 18.51 | 18.66 | 18.66 | 4,700,960 |
| 12 Jul 2024 | 18.62 | 18.73 | 18.52 | 18.64 | 18.64 | 6,276,745 |
| 11 Jul 2024 | 18.54 | 18.62 | 18.36 | 18.56 | 18.56 | 5,976,344 |
| 10 Jul 2024 | 18.10 | 18.48 | 17.98 | 18.48 | 18.48 | 7,838,408 |
| 09 Jul 2024 | 17.94 | 18.21 | 17.80 | 18.07 | 18.07 | 7,066,116 |
| 08 Jul 2024 | 18.00 | 18.29 | 17.87 | 18.02 | 18.02 | 6,751,389 |
| 05 Jul 2024 | 18.35 | 18.49 | 18.02 | 18.11 | 18.11 | 6,570,531 |
| 04 Jul 2024 | 18.41 | 18.41 | 18.11 | 18.30 | 18.30 | 5,473,232 |
| 03 Jul 2024 | 18.21 | 18.42 | 18.07 | 18.32 | 18.32 | 10,352,354 |
| 02 Jul 2024 | 18.48 | 18.49 | 17.90 | 18.21 | 18.21 | 10,526,848 |
| 01 Jul 2024 | 18.86 | 19.02 | 18.57 | 18.63 | 18.63 | 7,179,008 |
| 28 Jun 2024 | 18.62 | 18.64 | 18.21 | 18.47 | 18.47 | 12,109,294 |
| 27 Jun 2024 | 19.17 | 19.22 | 18.47 | 18.54 | 18.54 | 12,919,774 |
| 26 Jun 2024 | 19.27 | 19.43 | 19.13 | 19.34 | 19.34 | 10,363,221 |
| 25 Jun 2024 | 19.31 | 19.54 | 19.24 | 19.37 | 19.37 | 9,466,645 |
| 24 Jun 2024 | 19.10 | 19.51 | 19.08 | 19.39 | 19.39 | 7,772,719 |
| 21 Jun 2024 | 18.96 | 19.31 | 18.89 | 19.03 | 19.03 | 26,619,037 |
| 20 Jun 2024 | 18.95 | 19.24 | 18.94 | 19.07 | 19.07 | 12,095,138 |
| 19 Jun 2024 | 19.02 | 19.22 | 18.94 | 18.98 | 18.98 | 8,975,549 |
| 18 Jun 2024 | 19.21 | 19.25 | 18.95 | 19.03 | 19.03 | 10,027,156 |
| 17 Jun 2024 | 18.97 | 19.21 | 18.82 | 18.98 | 18.98 | 10,226,842 |
| 14 Jun 2024 | 19.58 | 19.72 | 18.56 | 18.82 | 18.82 | 19,993,667 |
| 13 Jun 2024 | 20.20 | 20.20 | 19.54 | 19.66 | 19.66 | 14,714,341 |
| 12 Jun 2024 | 20.08 | 20.28 | 19.77 | 20.22 | 20.22 | 8,116,352 |
| 11 Jun 2024 | 20.28 | 20.41 | 19.91 | 20.08 | 20.08 | 7,425,820 |
| 10 Jun 2024 | 19.81 | 20.25 | 19.69 | 20.25 | 20.25 | 8,603,926 |
| 07 Jun 2024 | 20.34 | 20.38 | 19.97 | 20.19 | 20.19 | 8,264,948 |
| 06 Jun 2024 | 20.35 | 20.42 | 20.17 | 20.31 | 20.31 | 7,638,276 |
| 05 Jun 2024 | 20.02 | 20.40 | 19.97 | 20.18 | 20.18 | 8,736,333 |
| 04 Jun 2024 | 20.01 | 20.16 | 19.82 | 19.93 | 19.93 | 9,379,341 |
| 03 Jun 2024 | 20.55 | 20.67 | 20.14 | 20.14 | 20.14 | 8,382,788 |
| 31 May 2024 | 20.50 | 20.59 | 20.17 | 20.20 | 20.20 | 14,042,598 |
| 30 May 2024 | 20.15 | 20.67 | 20.15 | 20.48 | 20.48 | 7,302,774 |
| 29 May 2024 | 20.70 | 20.72 | 20.15 | 20.33 | 20.33 | 9,064,648 |
| 28 May 2024 | 20.95 | 21.07 | 20.51 | 20.70 | 20.70 | 7,835,643 |
| 27 May 2024 | 20.66 | 20.92 | 20.59 | 20.85 | 20.85 | 6,556,174 |
| 24 May 2024 | 20.25 | 20.62 | 20.20 | 20.55 | 20.55 | 6,501,788 |
| 23 May 2024 | 20.50 | 20.78 | 20.33 | 20.36 | 20.36 | 8,797,884 |
| 22 May 2024 | 20.32 | 20.47 | 20.05 | 20.40 | 20.40 | 7,883,599 |
| 21 May 2024 | 20.55 | 20.56 | 20.36 | 20.43 | 20.43 | 8,584,429 |
| 20 May 2024 | 20.85 | 20.91 | 20.64 | 20.67 | 20.67 | 6,315,054 |
| 17 May 2024 | 21.07 | 21.10 | 20.73 | 20.79 | 20.79 | 10,343,298 |
| 16 May 2024 | 21.25 | 21.31 | 20.91 | 21.17 | 21.17 | 7,724,937 |
| 15 May 2024 | 21.53 | 21.56 | 21.22 | 21.38 | 21.38 | 7,642,030 |
| 14 May 2024 | 21.15 | 21.57 | 21.04 | 21.47 | 21.47 | 12,997,362 |
| 13 May 2024 | 20.40 | 21.12 | 20.33 | 21.03 | 21.03 | 13,203,091 |
| 10 May 2024 | 20.21 | 20.43 | 20.08 | 20.28 | 20.28 | 7,140,469 |
| 09 May 2024 | 19.92 | 20.31 | 19.90 | 20.23 | 20.23 | 7,991,078 |
| 08 May 2024 | 20.22 | 20.22 | 19.65 | 19.80 | 19.80 | 17,242,995 |
| 07 May 2024 | 20.34 | 20.39 | 20.13 | 20.20 | 20.20 | 8,726,182 |
| 06 May 2024 | 20.44 | 20.44 | 20.08 | 20.23 | 20.23 | 7,443,108 |
| 03 May 2024 | 20.20 | 20.46 | 19.99 | 20.33 | 20.33 | 14,105,198 |
| 02 May 2024 | 20.85 | 20.88 | 19.90 | 19.98 | 19.98 | 28,799,572 |
| 30 Apr 2024 | 22.89 | 23.02 | 20.84 | 20.88 | 20.88 | 28,459,495 |
| 29 Apr 2024 | 23.28 | 23.33 | 22.92 | 23.23 | 23.23 | 7,255,340 |
| 26 Apr 2024 | 23.19 | 23.33 | 23.05 | 23.05 | 23.05 | 11,608,213 |
| 25 Apr 2024 | 23.30 | 23.59 | 22.76 | 22.89 | 22.89 | 10,823,572 |
| 24 Apr 2024 | 23.49 | 23.58 | 23.22 | 23.27 | 23.27 | 9,249,350 |
| 23 Apr 2024 | 23.17 | 23.73 | 23.10 | 23.31 | 23.31 | 12,197,084 |
| 22 Apr 2024 | 23.08 | 23.32 | 22.58 | 23.14 | 23.14 | 11,791,198 |
| 22 Apr 2024 | 1.55 Dividend | |||||
| 19 Apr 2024 | 23.99 | 24.32 | 23.75 | 24.23 | 22.68 | 8,589,822 |
| 18 Apr 2024 | 24.36 | 24.36 | 24.08 | 24.35 | 22.79 | 6,855,279 |
| 17 Apr 2024 | 24.32 | 24.51 | 24.19 | 24.27 | 22.72 | 5,664,107 |
| 16 Apr 2024 | 24.42 | 24.56 | 24.05 | 24.25 | 22.70 | 9,118,960 |
| 15 Apr 2024 | 24.67 | 25.44 | 24.64 | 25.00 | 23.40 | 9,469,980 |
| 12 Apr 2024 | 25.36 | 25.36 | 24.24 | 24.39 | 22.83 | 9,377,404 |
| 11 Apr 2024 | 25.04 | 25.37 | 24.91 | 25.21 | 23.60 | 7,008,730 |
| 10 Apr 2024 | 25.34 | 25.55 | 24.92 | 25.23 | 23.62 | 6,806,380 |
| 09 Apr 2024 | 24.81 | 25.35 | 24.67 | 25.08 | 23.47 | 7,146,791 |
| 08 Apr 2024 | 24.58 | 25.00 | 24.55 | 24.90 | 23.30 | 5,674,371 |
| 05 Apr 2024 | 24.50 | 24.72 | 24.34 | 24.60 | 23.03 | 9,693,283 |
| 04 Apr 2024 | 25.06 | 25.40 | 24.86 | 25.05 | 23.45 | 7,012,430 |
| 03 Apr 2024 | 25.48 | 25.49 | 24.63 | 25.01 | 23.41 | 14,198,715 |
| 02 Apr 2024 | 26.30 | 26.41 | 25.42 | 25.48 | 23.85 | 15,323,481 |
| 28 Mar 2024 | 26.75 | 26.77 | 26.25 | 26.34 | 24.66 | 7,440,740 |
| 27 Mar 2024 | 26.56 | 26.80 | 26.48 | 26.68 | 24.98 | 4,620,908 |
| 26 Mar 2024 | 27.19 | 27.35 | 26.35 | 26.58 | 24.88 | 10,367,706 |
| 25 Mar 2024 | 26.93 | 27.18 | 26.85 | 27.16 | 25.42 | 6,499,778 |
| 22 Mar 2024 | 26.80 | 27.10 | 26.80 | 26.93 | 25.21 | 6,318,450 |
| 21 Mar 2024 | 26.99 | 27.19 | 26.89 | 26.92 | 25.19 | 11,374,567 |
| 20 Mar 2024 | 26.61 | 26.74 | 26.48 | 26.66 | 24.95 | 6,765,880 |
| 19 Mar 2024 | 26.17 | 26.61 | 26.13 | 26.61 | 24.91 | 6,869,381 |
| 18 Mar 2024 | 26.18 | 26.50 | 26.13 | 26.15 | 24.48 | 6,669,547 |
| 15 Mar 2024 | 25.50 | 26.13 | 25.50 | 26.03 | 24.36 | 16,946,459 |
| 14 Mar 2024 | 25.48 | 25.53 | 25.18 | 25.37 | 23.75 | 7,737,145 |
| 13 Mar 2024 | 25.81 | 25.97 | 25.41 | 25.43 | 23.81 | 7,650,149 |
| 12 Mar 2024 | 25.33 | 25.84 | 25.11 | 25.76 | 24.12 | 10,493,291 |
| 11 Mar 2024 | 24.77 | 25.36 | 24.76 | 25.30 | 23.68 | 10,537,917 |
| 08 Mar 2024 | 25.14 | 25.25 | 25.06 | 25.10 | 23.50 | 6,583,981 |
| 07 Mar 2024 | 24.75 | 25.25 | 24.71 | 25.18 | 23.57 | 9,368,599 |
| *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.