Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,583.88 -25.32 (-0.10%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Stellantis N.V. (STLAM.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 18.12 | 18.42 | 17.96 | 18.29 | 18.29 | 10,861,132 |
| 21 Sept 2023 | 18.45 | 18.54 | 18.05 | 18.16 | 18.16 | 11,981,684 |
| 20 Sept 2023 | 18.18 | 18.64 | 18.15 | 18.62 | 18.62 | 15,667,041 |
| 19 Sept 2023 | 17.65 | 18.13 | 17.62 | 18.05 | 18.05 | 9,785,322 |
| 18 Sept 2023 | 18.00 | 18.09 | 17.59 | 17.79 | 17.79 | 9,089,277 |
| 15 Sept 2023 | 17.67 | 18.03 | 17.27 | 17.91 | 17.91 | 36,133,559 |
| 14 Sept 2023 | 17.73 | 17.73 | 17.48 | 17.57 | 17.57 | 16,709,197 |
| 13 Sept 2023 | 17.69 | 18.08 | 17.66 | 17.77 | 17.77 | 11,288,726 |
| 12 Sept 2023 | 17.50 | 17.97 | 17.47 | 17.83 | 17.83 | 13,811,222 |
| 11 Sept 2023 | 17.13 | 17.38 | 17.12 | 17.38 | 17.38 | 10,739,743 |
| 08 Sept 2023 | 17.02 | 17.03 | 16.66 | 17.00 | 17.00 | 7,100,852 |
| 07 Sept 2023 | 16.90 | 17.11 | 16.89 | 16.95 | 16.95 | 7,200,222 |
| 06 Sept 2023 | 16.98 | 17.19 | 16.88 | 16.92 | 16.92 | 8,703,043 |
| 05 Sept 2023 | 16.70 | 16.91 | 16.58 | 16.91 | 16.91 | 9,174,981 |
| 04 Sept 2023 | 16.92 | 17.03 | 16.77 | 16.82 | 16.82 | 4,504,238 |
| 01 Sept 2023 | 17.06 | 17.16 | 16.74 | 16.80 | 16.80 | 11,666,523 |
| 31 Aug 2023 | 17.14 | 17.27 | 17.08 | 17.18 | 17.18 | 11,569,859 |
| 30 Aug 2023 | 17.25 | 17.34 | 17.10 | 17.17 | 17.17 | 7,113,130 |
| 29 Aug 2023 | 17.05 | 17.24 | 16.93 | 17.22 | 17.22 | 8,358,873 |
| 28 Aug 2023 | 16.94 | 17.02 | 16.78 | 16.93 | 16.93 | 6,607,847 |
| 25 Aug 2023 | 16.52 | 16.86 | 16.47 | 16.72 | 16.72 | 7,526,567 |
| 24 Aug 2023 | 16.90 | 16.98 | 16.51 | 16.55 | 16.55 | 7,091,036 |
| 23 Aug 2023 | 16.78 | 16.80 | 16.60 | 16.73 | 16.73 | 6,291,950 |
| 22 Aug 2023 | 16.85 | 16.94 | 16.71 | 16.72 | 16.72 | 8,069,077 |
| 21 Aug 2023 | 16.31 | 16.75 | 16.31 | 16.64 | 16.64 | 9,118,417 |
| 18 Aug 2023 | 16.31 | 16.36 | 16.15 | 16.35 | 16.35 | 9,934,391 |
| 17 Aug 2023 | 16.60 | 16.64 | 16.41 | 16.48 | 16.48 | 7,981,840 |
| 16 Aug 2023 | 16.55 | 16.85 | 16.51 | 16.67 | 16.67 | 8,389,896 |
| 14 Aug 2023 | 16.83 | 17.02 | 16.70 | 16.90 | 16.90 | 7,733,995 |
| 11 Aug 2023 | 17.24 | 17.27 | 16.79 | 16.85 | 16.85 | 16,122,254 |
| 10 Aug 2023 | 17.56 | 17.73 | 17.43 | 17.45 | 17.45 | 8,216,296 |
| 09 Aug 2023 | 17.70 | 17.84 | 17.40 | 17.40 | 17.40 | 8,177,678 |
| 08 Aug 2023 | 17.47 | 17.84 | 17.37 | 17.55 | 17.55 | 9,271,492 |
| 07 Aug 2023 | 17.75 | 17.90 | 17.64 | 17.80 | 17.80 | 6,801,416 |
| 04 Aug 2023 | 18.01 | 18.05 | 17.76 | 17.86 | 17.86 | 8,928,725 |
| 03 Aug 2023 | 17.97 | 18.01 | 17.76 | 17.89 | 17.89 | 10,532,614 |
| 02 Aug 2023 | 18.00 | 18.17 | 17.79 | 18.06 | 18.06 | 11,604,493 |
| 01 Aug 2023 | 18.56 | 18.62 | 18.07 | 18.29 | 18.29 | 15,425,954 |
| 31 Jul 2023 | 18.69 | 18.88 | 18.59 | 18.64 | 18.64 | 15,437,667 |
| 28 Jul 2023 | 18.11 | 18.69 | 18.06 | 18.58 | 18.58 | 20,082,108 |
| 27 Jul 2023 | 17.40 | 18.19 | 17.31 | 18.15 | 18.15 | 26,166,721 |
| 26 Jul 2023 | 17.00 | 17.38 | 16.78 | 17.23 | 17.23 | 22,417,006 |
| 25 Jul 2023 | 16.90 | 17.00 | 16.73 | 16.79 | 16.79 | 8,897,952 |
| 24 Jul 2023 | 16.46 | 16.82 | 16.45 | 16.78 | 16.78 | 7,109,803 |
| 21 Jul 2023 | 16.65 | 16.73 | 16.46 | 16.51 | 16.51 | 6,936,458 |
| 20 Jul 2023 | 16.50 | 16.70 | 16.45 | 16.66 | 16.66 | 6,122,923 |
| 19 Jul 2023 | 16.69 | 16.75 | 16.51 | 16.59 | 16.59 | 6,011,138 |
| 18 Jul 2023 | 16.55 | 16.66 | 16.51 | 16.60 | 16.60 | 5,678,477 |
| 17 Jul 2023 | 16.67 | 16.73 | 16.54 | 16.60 | 16.60 | 6,404,556 |
| 14 Jul 2023 | 16.82 | 16.84 | 16.66 | 16.71 | 16.71 | 5,899,088 |
| 13 Jul 2023 | 16.81 | 16.90 | 16.69 | 16.81 | 16.81 | 8,435,263 |
| 12 Jul 2023 | 16.49 | 16.79 | 16.38 | 16.73 | 16.73 | 14,162,649 |
| 11 Jul 2023 | 16.36 | 16.40 | 16.17 | 16.34 | 16.34 | 6,467,031 |
| 10 Jul 2023 | 16.16 | 16.39 | 16.11 | 16.27 | 16.27 | 7,228,050 |
| 07 Jul 2023 | 15.94 | 16.24 | 15.80 | 16.21 | 16.21 | 9,476,409 |
| 06 Jul 2023 | 16.06 | 16.24 | 15.82 | 15.88 | 15.88 | 11,240,630 |
| 05 Jul 2023 | 16.10 | 16.29 | 16.06 | 16.16 | 16.16 | 8,260,448 |
| 04 Jul 2023 | 16.36 | 16.41 | 16.11 | 16.26 | 16.26 | 5,279,413 |
| 03 Jul 2023 | 16.17 | 16.39 | 16.16 | 16.29 | 16.29 | 9,375,062 |
| 30 Jun 2023 | 16.09 | 16.18 | 16.03 | 16.09 | 16.09 | 10,384,734 |
| 29 Jun 2023 | 15.55 | 16.16 | 15.53 | 16.02 | 16.02 | 17,456,515 |
| 28 Jun 2023 | 15.43 | 15.50 | 15.34 | 15.47 | 15.47 | 6,375,105 |
| 27 Jun 2023 | 15.30 | 15.35 | 15.06 | 15.31 | 15.31 | 6,603,752 |
| 26 Jun 2023 | 15.19 | 15.30 | 14.90 | 15.18 | 15.18 | 6,793,852 |
| 23 Jun 2023 | 15.14 | 15.20 | 15.01 | 15.12 | 15.12 | 7,172,203 |
| 22 Jun 2023 | 15.25 | 15.27 | 15.00 | 15.22 | 15.22 | 10,448,454 |
| 21 Jun 2023 | 15.42 | 15.64 | 15.37 | 15.37 | 15.37 | 6,916,847 |
| 20 Jun 2023 | 15.63 | 15.75 | 15.34 | 15.38 | 15.38 | 11,502,535 |
| 19 Jun 2023 | 15.78 | 15.85 | 15.68 | 15.74 | 15.74 | 6,017,902 |
| 16 Jun 2023 | 15.77 | 15.93 | 15.68 | 15.86 | 15.86 | 19,094,118 |
| 15 Jun 2023 | 15.75 | 15.78 | 15.49 | 15.73 | 15.73 | 8,520,618 |
| 14 Jun 2023 | 15.64 | 15.92 | 15.59 | 15.77 | 15.77 | 11,847,228 |
| 13 Jun 2023 | 15.38 | 15.59 | 15.37 | 15.56 | 15.56 | 13,145,347 |
| 12 Jun 2023 | 15.17 | 15.40 | 15.15 | 15.30 | 15.30 | 8,610,526 |
| 09 Jun 2023 | 15.17 | 15.22 | 15.04 | 15.05 | 15.05 | 7,418,767 |
| 08 Jun 2023 | 14.90 | 15.33 | 14.90 | 15.18 | 15.18 | 12,157,137 |
| 07 Jun 2023 | 14.75 | 14.96 | 14.62 | 14.96 | 14.96 | 9,291,294 |
| 06 Jun 2023 | 14.75 | 14.78 | 14.56 | 14.75 | 14.75 | 8,650,014 |
| 05 Jun 2023 | 14.86 | 14.87 | 14.64 | 14.82 | 14.82 | 8,266,949 |
| 02 Jun 2023 | 14.53 | 14.86 | 14.48 | 14.79 | 14.79 | 10,278,458 |
| 01 Jun 2023 | 14.40 | 14.54 | 14.24 | 14.38 | 14.38 | 7,226,441 |
| 31 May 2023 | 14.55 | 14.59 | 14.15 | 14.18 | 14.18 | 21,256,643 |
| 30 May 2023 | 14.82 | 14.91 | 14.70 | 14.70 | 14.70 | 5,979,606 |
| 29 May 2023 | 14.86 | 14.95 | 14.66 | 14.75 | 14.75 | 4,343,170 |
| 26 May 2023 | 14.62 | 14.84 | 14.39 | 14.77 | 14.77 | 8,300,145 |
| 25 May 2023 | 14.67 | 14.67 | 14.41 | 14.47 | 14.47 | 7,678,675 |
| 24 May 2023 | 15.09 | 15.10 | 14.57 | 14.62 | 14.62 | 15,676,039 |
| 23 May 2023 | 15.32 | 15.32 | 15.16 | 15.24 | 15.24 | 5,871,114 |
| 22 May 2023 | 15.47 | 15.53 | 15.24 | 15.32 | 15.32 | 8,532,535 |
| 19 May 2023 | 15.24 | 15.57 | 15.21 | 15.43 | 15.43 | 12,014,295 |
| 18 May 2023 | 14.93 | 15.24 | 14.88 | 15.15 | 15.15 | 11,632,468 |
| 17 May 2023 | 14.58 | 14.94 | 14.58 | 14.84 | 14.84 | 9,278,619 |
| 16 May 2023 | 14.80 | 14.85 | 14.55 | 14.69 | 14.69 | 11,057,876 |
| 15 May 2023 | 15.00 | 15.04 | 14.83 | 14.86 | 14.86 | 6,979,058 |
| 12 May 2023 | 15.00 | 15.09 | 14.94 | 14.95 | 14.95 | 12,722,355 |
| 11 May 2023 | 14.96 | 15.05 | 14.77 | 14.91 | 14.91 | 14,787,155 |
| 10 May 2023 | 14.98 | 15.13 | 14.88 | 14.97 | 14.97 | 14,532,664 |
| 09 May 2023 | 14.86 | 14.98 | 14.78 | 14.94 | 14.94 | 12,384,031 |
| 08 May 2023 | 14.78 | 14.88 | 14.70 | 14.82 | 14.82 | 10,852,588 |
| 05 May 2023 | 14.46 | 14.76 | 14.37 | 14.73 | 14.73 | 15,362,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
