STMicroelectronics N.V. (0INB.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 40.66 | 41.65 | 40.39 | 40.80 | 40.80 | 995,516 |
| 07 June 2024 | 41.48 | 41.83 | 40.62 | 41.35 | 41.35 | 2,107,514 |
| 06 June 2024 | 40.55 | 41.23 | 39.98 | 41.07 | 41.07 | 1,095,694 |
| 05 June 2024 | 39.74 | 40.30 | 38.81 | 39.94 | 39.94 | 1,141,226 |
| 04 June 2024 | 38.05 | 39.58 | 38.38 | 39.24 | 39.24 | 1,224,762 |
| 03 June 2024 | 38.72 | 38.88 | 38.25 | 38.71 | 38.71 | 845,292 |
| 31 May 2024 | 37.26 | 38.29 | 37.40 | 37.53 | 37.53 | 3,657,566 |
| 30 May 2024 | 36.70 | 37.98 | 36.92 | 37.73 | 37.73 | 1,126,115 |
| 29 May 2024 | 38.27 | 38.40 | 37.35 | 38.36 | 38.36 | 800,836 |
| 28 May 2024 | 38.66 | 38.76 | 38.01 | 38.24 | 38.24 | 2,109,034 |
| 24 May 2024 | 38.27 | 39.13 | 38.10 | 38.44 | 38.44 | 740,165 |
| 23 May 2024 | 39.22 | 39.73 | 38.73 | 39.49 | 39.49 | 1,826,254 |
| 22 May 2024 | 37.58 | 38.97 | 37.33 | 38.00 | 38.00 | 3,051,818 |
| 21 May 2024 | 38.00 | 38.65 | 37.22 | 37.65 | 37.65 | 3,686,092 |
| 20 May 2024 | 38.32 | 38.74 | 37.88 | 38.65 | 38.65 | 971,595 |
| 17 May 2024 | 38.31 | 38.83 | 38.21 | 38.56 | 38.56 | 1,439,881 |
| 16 May 2024 | 39.19 | 39.47 | 38.79 | 39.40 | 39.40 | 790,581 |
| 15 May 2024 | 38.60 | 39.02 | 38.31 | 38.97 | 38.97 | 774,883 |
| 14 May 2024 | 37.20 | 38.49 | 37.50 | 38.05 | 38.05 | 3,283,384 |
| 13 May 2024 | 37.80 | 37.94 | 37.42 | 37.73 | 37.73 | 3,479,038 |
| 10 May 2024 | 37.31 | 37.87 | 37.31 | 37.63 | 37.63 | 653,447 |
| 09 May 2024 | 37.53 | 37.93 | 37.24 | 37.60 | 37.60 | 1,258,458 |
| 08 May 2024 | 38.01 | 38.21 | 37.47 | 37.47 | 37.47 | 863,524 |
| 07 May 2024 | 37.80 | 38.78 | 37.40 | 37.90 | 37.90 | 1,731,978 |
| 03 May 2024 | 36.72 | 37.55 | 36.04 | 37.31 | 37.31 | 1,009,810 |
| 02 May 2024 | 36.68 | 37.88 | 36.14 | 36.29 | 36.29 | 1,813,978 |
| 01 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 36,673 |
| 30 Apr 2024 | 38.04 | 38.90 | 37.61 | 37.77 | 37.77 | 1,693,908 |
| 29 Apr 2024 | 39.00 | 39.08 | 38.03 | 38.45 | 38.45 | 2,558,378 |
| 26 Apr 2024 | 40.10 | 40.37 | 38.66 | 39.45 | 39.45 | 1,995,820 |
| 25 Apr 2024 | 37.70 | 40.60 | 36.85 | 39.58 | 39.58 | 4,478,334 |
| 24 Apr 2024 | 39.07 | 42.00 | 36.50 | 39.41 | 39.41 | 2,955,721 |
| 23 Apr 2024 | 38.17 | 37.69 | 36.30 | 37.23 | 37.23 | 2,779,577 |
| 22 Apr 2024 | 36.75 | 37.17 | 35.97 | 36.69 | 36.69 | 2,647,645 |
| 19 Apr 2024 | 37.10 | 37.81 | 36.71 | 36.89 | 36.89 | 1,022,915 |
| 18 Apr 2024 | 37.80 | 38.31 | 37.22 | 37.58 | 37.58 | 3,207,712 |
| 17 Apr 2024 | 37.70 | 38.38 | 37.00 | 38.18 | 38.18 | 4,218,208 |
| 16 Apr 2024 | 38.71 | 39.05 | 37.70 | 37.99 | 37.99 | 976,893 |
| 15 Apr 2024 | 38.95 | 39.46 | 38.70 | 38.81 | 38.81 | 1,985,533 |
| 12 Apr 2024 | 39.88 | 40.09 | 38.82 | 39.03 | 39.03 | 1,504,370 |
| 11 Apr 2024 | 38.99 | 39.71 | 39.06 | 39.42 | 39.42 | 3,517,667 |
| 10 Apr 2024 | 39.87 | 40.38 | 39.35 | 39.66 | 39.66 | 2,078,026 |
| 09 Apr 2024 | 39.01 | 39.88 | 38.59 | 39.59 | 39.59 | 1,387,125 |
| 08 Apr 2024 | 38.56 | 39.19 | 38.30 | 39.00 | 39.00 | 1,558,129 |
| 05 Apr 2024 | 38.90 | 39.66 | 38.47 | 38.58 | 38.58 | 1,171,896 |
| 04 Apr 2024 | 39.92 | 39.88 | 39.11 | 39.53 | 39.53 | 2,855,750 |
| 03 Apr 2024 | 38.89 | 39.52 | 38.74 | 39.23 | 39.23 | 1,574,218 |
| 02 Apr 2024 | 40.72 | 40.78 | 38.81 | 39.71 | 39.71 | 4,276,171 |
| 28 Mar 2024 | 40.36 | 40.67 | 39.91 | 40.04 | 40.04 | 2,729,001 |
| 27 Mar 2024 | 39.91 | 40.45 | 39.60 | 40.26 | 40.26 | 1,138,338 |
| 26 Mar 2024 | 39.70 | 40.13 | 39.58 | 39.84 | 39.84 | 3,232,920 |
| 25 Mar 2024 | 40.22 | 40.27 | 39.30 | 39.90 | 39.90 | 1,848,563 |
| 22 Mar 2024 | 39.67 | 43.15 | 39.62 | 39.87 | 39.87 | 2,389,356 |
| 21 Mar 2024 | 40.89 | 41.35 | 39.69 | 40.97 | 40.97 | 3,440,470 |
| 20 Mar 2024 | 40.00 | 40.23 | 39.76 | 39.94 | 39.94 | 1,495,289 |
| 19 Mar 2024 | 40.92 | 41.47 | 39.65 | 40.24 | 40.24 | 2,227,531 |
| 18 Mar 2024 | 41.50 | 41.86 | 41.04 | 41.29 | 41.29 | 1,630,998 |
| 18 Mar 2024 | 0.055104 Dividend | |||||
| 15 Mar 2024 | 42.89 | 43.13 | 41.21 | 41.39 | 41.34 | 1,436,729 |
| 14 Mar 2024 | 43.78 | 43.99 | 42.84 | 43.26 | 43.20 | 1,801,114 |
| 13 Mar 2024 | 44.24 | 44.71 | 43.41 | 43.48 | 43.42 | 993,130 |
| 12 Mar 2024 | 44.07 | 44.54 | 43.28 | 43.71 | 43.66 | 2,389,239 |
| 11 Mar 2024 | 43.10 | 43.83 | 42.44 | 43.10 | 43.04 | 10,242,860 |
| 08 Mar 2024 | 44.50 | 44.60 | 43.40 | 44.12 | 44.06 | 1,093,321 |
| 07 Mar 2024 | 42.68 | 44.47 | 42.43 | 44.19 | 44.13 | 1,152,091 |
| 06 Mar 2024 | 42.53 | 42.93 | 42.13 | 42.43 | 42.37 | 2,903,025 |
| 05 Mar 2024 | 42.70 | 43.17 | 42.31 | 42.44 | 42.38 | 1,410,783 |
| 04 Mar 2024 | 43.60 | 43.80 | 42.83 | 43.09 | 43.03 | 1,144,693 |
| 01 Mar 2024 | 42.00 | 43.29 | 42.11 | 42.53 | 42.47 | 1,307,836 |
| 29 Feb 2024 | 41.66 | 42.15 | 41.35 | 41.72 | 41.67 | 1,259,128 |
| 28 Feb 2024 | 42.57 | 43.08 | 41.55 | 41.83 | 41.78 | 2,763,558 |
| 27 Feb 2024 | 42.31 | 43.06 | 41.13 | 42.58 | 42.52 | 1,778,195 |
| 26 Feb 2024 | 41.44 | 41.79 | 41.19 | 41.44 | 41.39 | 655,878 |
| 23 Feb 2024 | 41.97 | 42.47 | 41.46 | 41.70 | 41.64 | 1,364,285 |
| 22 Feb 2024 | 41.94 | 42.99 | 40.74 | 42.31 | 42.26 | 2,655,240 |
| 21 Feb 2024 | 41.21 | 41.45 | 40.35 | 41.02 | 40.96 | 1,019,839 |
| 20 Feb 2024 | 41.69 | 42.01 | 40.76 | 41.21 | 41.16 | 1,136,533 |
| 19 Feb 2024 | 41.91 | 42.83 | 41.50 | 41.81 | 41.76 | 1,211,639 |
| 16 Feb 2024 | 42.45 | 43.14 | 41.88 | 42.63 | 42.57 | 2,158,215 |
| 15 Feb 2024 | 42.30 | 42.78 | 41.44 | 42.27 | 42.21 | 1,472,330 |
| 14 Feb 2024 | 41.07 | 41.90 | 41.38 | 41.62 | 41.57 | 1,279,707 |
| 13 Feb 2024 | 42.53 | 42.66 | 41.32 | 42.09 | 42.03 | 1,749,108 |
| 12 Feb 2024 | 42.90 | 43.26 | 42.44 | 43.11 | 43.06 | 1,239,519 |
| 09 Feb 2024 | 41.95 | 42.72 | 41.60 | 42.66 | 42.60 | 3,164,556 |
| 08 Feb 2024 | 41.23 | 41.91 | 40.18 | 41.71 | 41.66 | 1,848,254 |
| 07 Feb 2024 | 40.84 | 44.00 | 40.31 | 40.42 | 40.37 | 636,180 |
| 06 Feb 2024 | 41.51 | 41.86 | 40.71 | 40.93 | 40.87 | 1,438,834 |
| 05 Feb 2024 | 40.24 | 41.42 | 39.94 | 40.91 | 40.85 | 1,652,639 |
| 02 Feb 2024 | 41.40 | 40.76 | 39.93 | 40.19 | 40.14 | 863,206 |
| 01 Feb 2024 | 40.85 | 41.33 | 40.46 | 40.49 | 40.44 | 2,586,945 |
| 31 Jan 2024 | 40.72 | 41.34 | 40.43 | 40.96 | 40.91 | 1,102,073 |
| 30 Jan 2024 | 41.15 | 41.59 | 40.70 | 41.22 | 41.17 | 1,602,575 |
| 29 Jan 2024 | 41.00 | 41.55 | 40.68 | 40.90 | 40.85 | 1,125,104 |
| 26 Jan 2024 | 41.60 | 42.66 | 40.10 | 41.24 | 41.19 | 1,935,397 |
| 25 Jan 2024 | 40.00 | 42.64 | 40.05 | 41.09 | 41.03 | 2,753,147 |
| 24 Jan 2024 | 42.36 | 43.06 | 41.42 | 42.61 | 42.55 | 2,119,916 |
| 23 Jan 2024 | 42.00 | 42.40 | 41.30 | 42.11 | 42.05 | 1,440,804 |
| 22 Jan 2024 | 41.90 | 41.76 | 40.52 | 41.43 | 41.37 | 1,399,698 |
| 19 Jan 2024 | 41.00 | 40.79 | 40.32 | 40.58 | 40.52 | 2,569,532 |
| 18 Jan 2024 | 39.90 | 40.62 | 39.37 | 40.28 | 40.23 | 2,289,836 |
| *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.