Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,137.03 +58.17 (+0.72%) Bitcoin USD
64,486.87 +783.87 (+1.23%) CMC Crypto 200
1,344.14 -52.39 (-3.76%)
Stellantis N.V. (STLAM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 04:14PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.19 | 23.33 | 23.05 | 23.33 | 23.33 | 5,403,029 |
| 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 |
| 06 Mar 2024 | 24.81 | 25.00 | 24.77 | 25.00 | 23.40 | 10,037,443 |
| 05 Mar 2024 | 24.48 | 24.77 | 24.34 | 24.73 | 23.15 | 8,072,102 |
| 04 Mar 2024 | 24.39 | 24.66 | 24.25 | 24.63 | 23.05 | 6,389,811 |
| 01 Mar 2024 | 24.45 | 24.50 | 24.26 | 24.43 | 22.87 | 7,631,742 |
| 29 Feb 2024 | 24.35 | 24.37 | 24.13 | 24.14 | 22.59 | 11,063,363 |
| 28 Feb 2024 | 24.06 | 24.44 | 23.89 | 24.36 | 22.81 | 9,600,693 |
| 27 Feb 2024 | 24.12 | 24.38 | 24.08 | 24.25 | 22.69 | 7,049,915 |
| 26 Feb 2024 | 24.65 | 24.72 | 24.07 | 24.31 | 22.75 | 8,443,725 |
| 23 Feb 2024 | 24.19 | 24.69 | 24.19 | 24.61 | 23.04 | 9,394,967 |
| 22 Feb 2024 | 23.94 | 24.55 | 23.71 | 24.23 | 22.68 | 14,623,406 |
| 21 Feb 2024 | 23.55 | 23.67 | 23.41 | 23.54 | 22.03 | 5,523,341 |
| 20 Feb 2024 | 23.70 | 23.75 | 23.29 | 23.40 | 21.90 | 7,143,163 |
| 19 Feb 2024 | 23.73 | 23.92 | 23.60 | 23.61 | 22.10 | 6,918,154 |
| 16 Feb 2024 | 24.30 | 24.47 | 23.75 | 23.77 | 22.25 | 12,409,794 |
| 15 Feb 2024 | 22.80 | 23.92 | 22.66 | 23.87 | 22.34 | 26,185,430 |
| 14 Feb 2024 | 22.40 | 22.58 | 22.31 | 22.58 | 21.13 | 6,464,782 |
| 13 Feb 2024 | 22.70 | 22.81 | 22.36 | 22.39 | 20.96 | 8,037,810 |
| 12 Feb 2024 | 22.50 | 22.81 | 22.45 | 22.64 | 21.19 | 9,176,164 |
| 09 Feb 2024 | 22.30 | 22.57 | 22.16 | 22.47 | 21.03 | 9,318,870 |
| 08 Feb 2024 | 21.90 | 22.32 | 21.83 | 22.14 | 20.72 | 12,290,046 |
| 07 Feb 2024 | 21.52 | 22.09 | 21.51 | 21.67 | 20.29 | 12,047,506 |
| 06 Feb 2024 | 21.18 | 21.45 | 21.11 | 21.45 | 20.08 | 8,926,137 |
| 05 Feb 2024 | 21.34 | 21.44 | 20.83 | 21.08 | 19.73 | 9,651,866 |
| 02 Feb 2024 | 20.95 | 21.41 | 20.91 | 21.25 | 19.89 | 11,183,329 |
| 01 Feb 2024 | 20.36 | 20.88 | 20.33 | 20.77 | 19.44 | 9,356,392 |
| 31 Jan 2024 | 20.26 | 20.56 | 20.19 | 20.50 | 19.18 | 9,144,243 |
| 30 Jan 2024 | 19.60 | 20.35 | 19.41 | 20.22 | 18.93 | 13,766,227 |
| 29 Jan 2024 | 19.52 | 19.56 | 19.29 | 19.47 | 18.23 | 4,438,527 |
| 26 Jan 2024 | 19.40 | 19.61 | 19.32 | 19.52 | 18.28 | 5,641,798 |
| 25 Jan 2024 | 19.30 | 19.46 | 19.15 | 19.42 | 18.18 | 7,940,169 |
| 24 Jan 2024 | 19.65 | 19.67 | 19.30 | 19.56 | 18.31 | 7,315,196 |
| 23 Jan 2024 | 19.73 | 19.80 | 19.24 | 19.57 | 18.31 | 7,828,394 |
| 22 Jan 2024 | 19.90 | 20.01 | 19.64 | 19.70 | 18.44 | 5,777,769 |
| 19 Jan 2024 | 19.97 | 19.99 | 19.62 | 19.67 | 18.41 | 5,194,364 |
| 18 Jan 2024 | 19.63 | 19.95 | 19.49 | 19.84 | 18.57 | 6,361,284 |
| 17 Jan 2024 | 19.75 | 19.76 | 19.52 | 19.64 | 18.38 | 8,907,360 |
| 16 Jan 2024 | 19.96 | 19.98 | 19.65 | 19.92 | 18.64 | 10,179,530 |
| 15 Jan 2024 | 20.17 | 20.31 | 20.11 | 20.14 | 18.85 | 6,731,316 |
| 12 Jan 2024 | 20.75 | 20.79 | 20.39 | 20.45 | 19.15 | 6,380,237 |
| 11 Jan 2024 | 20.92 | 21.27 | 20.61 | 20.61 | 19.29 | 7,320,207 |
| 10 Jan 2024 | 20.51 | 20.84 | 20.50 | 20.78 | 19.45 | 6,468,348 |
| 09 Jan 2024 | 20.68 | 20.69 | 20.44 | 20.56 | 19.24 | 4,708,004 |
| 08 Jan 2024 | 20.43 | 20.67 | 20.24 | 20.67 | 19.35 | 5,032,487 |
| 05 Jan 2024 | 20.33 | 20.66 | 20.20 | 20.51 | 19.20 | 5,771,746 |
| 04 Jan 2024 | 20.47 | 20.57 | 20.28 | 20.42 | 19.12 | 6,889,893 |
| 03 Jan 2024 | 21.17 | 21.21 | 20.32 | 20.45 | 19.14 | 9,454,107 |
| 02 Jan 2024 | 21.27 | 21.50 | 20.89 | 21.17 | 19.82 | 6,555,080 |
| 29 Dec 2023 | 21.24 | 21.28 | 21.11 | 21.15 | 19.80 | 3,003,256 |
| 28 Dec 2023 | 21.35 | 21.38 | 21.15 | 21.18 | 19.83 | 2,852,288 |
| 27 Dec 2023 | 21.36 | 21.36 | 21.16 | 21.23 | 19.87 | 3,307,983 |
| 22 Dec 2023 | 21.24 | 21.36 | 21.17 | 21.23 | 19.87 | 3,446,702 |
| 21 Dec 2023 | 21.04 | 21.25 | 20.96 | 21.25 | 19.89 | 4,775,381 |
| 20 Dec 2023 | 21.35 | 21.40 | 21.07 | 21.24 | 19.88 | 4,630,510 |
| 19 Dec 2023 | 21.50 | 21.50 | 20.97 | 21.28 | 19.92 | 7,293,863 |
| 18 Dec 2023 | 21.53 | 21.63 | 21.31 | 21.51 | 20.14 | 6,076,076 |
| 15 Dec 2023 | 21.42 | 21.90 | 21.42 | 21.55 | 20.17 | 19,511,083 |
| 14 Dec 2023 | 21.17 | 21.34 | 21.07 | 21.26 | 19.90 | 11,600,139 |
| 13 Dec 2023 | 20.96 | 21.24 | 20.91 | 20.91 | 19.57 | 9,328,850 |
| 12 Dec 2023 | 20.99 | 21.23 | 20.96 | 20.97 | 19.63 | 7,923,808 |
| 11 Dec 2023 | 21.02 | 21.08 | 20.90 | 21.01 | 19.67 | 6,413,676 |
| 08 Dec 2023 | 20.82 | 21.11 | 20.68 | 21.02 | 19.68 | 7,284,531 |
| 07 Dec 2023 | 21.00 | 21.19 | 20.78 | 20.92 | 19.58 | 9,131,440 |
| 06 Dec 2023 | 20.50 | 21.21 | 20.50 | 21.06 | 19.71 | 17,690,685 |
| 05 Dec 2023 | 20.17 | 20.47 | 20.10 | 20.47 | 19.16 | 8,992,854 |
| *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.