Stellantis NV

STLAM
🏛️ 德国 →
7.88
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 16.59 16.72 16.59 16.71 0.0M
2021-12-29 16.88 16.88 16.60 16.68 0.0M
2021-12-28 16.82 17.00 16.82 16.87 0.0M
2021-12-27 16.52 16.91 16.52 16.91 0.0M
2021-12-23 16.54 16.65 16.48 16.63 0.0M
2021-12-22 16.25 16.52 16.14 16.47 0.0M
2021-12-21 16.06 16.31 16.00 16.27 0.0M
2021-12-20 15.90 16.00 15.67 15.95 0.0M
2021-12-17 16.77 16.78 16.30 16.43 0.0M
2021-12-16 16.57 16.91 16.57 16.72 0.0M
2021-12-15 16.31 16.50 16.20 16.43 0.0M
2021-12-14 16.34 16.49 16.05 16.30 0.0M
2021-12-13 16.70 16.76 16.18 16.44 0.0M
2021-12-10 16.27 16.68 16.27 16.56 0.0M
2021-12-09 16.72 16.77 16.37 16.40 0.0M
2021-12-08 16.76 16.87 16.58 16.75 0.0M
2021-12-07 16.45 16.98 16.45 16.70 0.0M
2021-12-06 15.95 16.58 15.75 16.37 0.0M
2021-12-03 16.11 16.19 15.65 15.76 0.0M
2021-12-02 15.89 16.16 15.81 16.09 0.0M
2021-12-01 15.30 16.07 15.29 15.70 0.0M
2021-11-30 15.39 15.44 14.90 15.20 0.0M
2021-11-29 15.73 15.85 15.45 15.55 0.0M
2021-11-26 16.54 16.54 15.45 15.80 0.1M
2021-11-25 16.85 16.85 16.59 16.75 0.0M
2021-11-24 17.03 17.03 16.53 16.85 0.0M
2021-11-23 17.29 17.29 17.01 17.05 0.0M
2021-11-22 17.57 17.57 17.29 17.39 0.0M
2021-11-19 18.00 18.00 17.25 17.44 0.0M
2021-11-18 17.93 18.06 17.77 17.88 0.0M
2021-11-17 17.98 18.14 17.83 17.90 0.0M
2021-11-16 18.12 18.21 17.96 17.98 0.0M
2021-11-15 17.90 18.04 17.79 17.95 0.0M
2021-11-12 17.88 17.94 17.69 17.92 0.0M
2021-11-11 17.85 17.96 17.79 17.96 0.0M
2021-11-10 17.43 17.98 17.43 17.68 0.0M
2021-11-09 17.41 17.73 17.40 17.47 0.0M
2021-11-08 17.60 17.69 17.43 17.55 0.0M
2021-11-05 17.72 17.80 17.48 17.69 0.0M
2021-11-04 17.58 17.80 17.55 17.80 0.0M
2021-11-03 17.48 17.70 17.40 17.69 0.0M
2021-11-02 17.56 17.57 17.37 17.57 0.0M
2021-11-01 17.32 17.58 17.24 17.58 0.0M
2021-10-29 17.30 17.36 17.00 17.30 0.0M
2021-10-28 17.38 17.91 17.10 17.20 0.0M
2021-10-27 17.42 17.77 17.35 17.67 0.0M
2021-10-26 17.51 17.68 17.39 17.49 0.0M
2021-10-25 16.78 17.57 16.78 17.50 0.0M
2021-10-22 16.80 17.01 16.77 16.79 0.0M
2021-10-21 16.80 16.97 16.62 16.93 0.0M
2021-10-20 16.79 16.86 16.45 16.82 0.0M
2021-10-19 16.99 17.12 16.68 16.81 0.0M
2021-10-18 17.07 17.24 16.85 16.98 0.0M
2021-10-15 17.21 17.26 16.82 17.16 0.0M
2021-10-14 17.12 17.20 16.90 17.20 0.0M
2021-10-13 16.91 17.23 16.79 16.91 0.0M
2021-10-12 16.59 16.91 16.52 16.80 0.0M
2021-10-11 16.73 16.89 16.56 16.71 0.0M
2021-10-08 16.59 16.74 16.54 16.69 0.0M
2021-10-07 16.09 16.66 16.09 16.63 0.0M
2021-10-06 16.45 16.45 15.83 16.01 0.0M
2021-10-05 16.14 16.60 16.14 16.51 0.0M
2021-10-04 16.45 16.45 15.98 16.04 0.0M
2021-10-01 16.30 16.42 15.95 16.41 0.0M
2021-09-30 16.76 16.89 16.30 16.52 0.0M
2021-09-29 16.43 16.76 16.40 16.72 0.0M
2021-09-28 17.04 17.16 16.32 16.46 0.0M
2021-09-27 17.20 17.20 16.69 16.98 0.0M
2021-09-24 16.85 17.15 16.53 16.90 0.0M
2021-09-23 16.48 16.91 16.48 16.91 0.0M
2021-09-22 16.09 16.59 16.05 16.53 0.0M
2021-09-21 16.26 16.32 15.94 16.03 0.0M
2021-09-20 16.88 16.93 15.94 16.11 0.1M
2021-09-17 17.55 17.67 16.81 16.86 0.0M
2021-09-16 17.57 17.75 17.38 17.51 0.0M
2021-09-15 17.14 17.63 17.04 17.63 0.0M
2021-09-14 16.94 17.17 16.88 17.02 0.0M
2021-09-13 16.71 16.88 16.65 16.78 0.0M
2021-09-10 16.77 16.95 16.65 16.65 0.0M
2021-09-09 16.50 16.74 16.38 16.71 0.0M
2021-09-08 16.89 17.01 16.54 16.62 0.0M
2021-09-07 17.27 17.28 16.83 16.90 0.0M
2021-09-06 17.29 17.31 17.07 17.20 0.0M
2021-09-03 17.15 17.32 17.08 17.15 0.0M
2021-09-02 17.20 17.20 16.93 17.07 0.0M
2021-09-01 17.10 17.10 16.74 16.95 0.0M
2021-08-31 17.13 17.14 16.78 16.95 0.0M
2021-08-30 17.27 17.31 17.03 17.10 0.0M
2021-08-27 17.17 17.30 17.07 17.25 0.0M
2021-08-26 17.20 17.31 17.03 17.13 0.0M
2021-08-25 17.27 17.40 17.17 17.40 0.0M
2021-08-24 17.26 17.45 17.11 17.42 0.0M
2021-08-23 17.35 17.58 17.11 17.30 0.0M
2021-08-20 17.17 17.32 17.04 17.25 0.0M
2021-08-19 17.82 17.82 17.15 17.30 0.0M
2021-08-18 17.73 18.08 17.70 18.02 0.0M
2021-08-17 18.29 18.38 17.45 17.81 0.0M
2021-08-16 18.65 18.71 18.25 18.36 0.0M
2021-08-13 18.52 18.72 18.52 18.65 0.0M
2021-08-12 18.23 18.52 18.07 18.47 0.0M
2021-08-11 18.11 18.20 17.90 18.20 0.0M
2021-08-10 18.08 18.17 17.90 18.05 0.1M
2021-08-09 18.00 18.19 17.85 18.18 0.1M
2021-08-06 17.36 17.98 17.36 17.86 0.0M
2021-08-05 17.42 17.61 17.28 17.37 0.0M
2021-08-04 17.19 17.50 17.16 17.33 0.0M
2021-08-03 16.25 17.23 16.25 17.16 0.0M
2021-08-02 16.17 16.59 16.16 16.25 0.0M
2021-07-30 16.21 16.28 16.09 16.28 0.0M
2021-07-29 15.96 16.48 15.96 16.48 0.0M
2021-07-28 15.89 15.95 15.69 15.95 0.0M
2021-07-27 15.96 15.96 15.66 15.89 0.0M
2021-07-26 15.80 15.93 15.59 15.81 0.0M
2021-07-23 15.69 15.88 15.69 15.71 0.0M
2021-07-22 15.87 15.92 15.55 15.55 0.0M
2021-07-21 15.30 15.78 15.23 15.61 0.0M
2021-07-20 14.85 15.39 14.80 15.39 0.0M
2021-07-19 15.62 15.83 14.89 15.03 0.1M
2021-07-16 16.02 16.02 15.50 15.57 0.0M
2021-07-15 16.41 16.41 15.85 15.85 0.0M
2021-07-14 16.28 16.40 16.12 16.12 0.0M
2021-07-13 16.59 16.59 16.21 16.32 0.0M
2021-07-12 16.66 16.66 16.29 16.61 0.0M
2021-07-09 16.08 16.75 16.08 16.74 0.0M
2021-07-08 16.66 16.79 15.87 16.10 0.1M
2021-07-07 16.62 16.96 16.49 16.72 0.0M
2021-07-06 16.95 17.10 16.66 16.75 0.0M
2021-07-05 16.68 16.97 16.56 16.97 0.0M
2021-07-02 16.61 16.80 16.61 16.74 0.0M
2021-07-01 16.74 16.78 16.52 16.60 0.0M
2021-06-30 16.92 16.92 16.39 16.67 0.0M
2021-06-29 16.88 17.02 16.76 16.91 0.0M
2021-06-28 17.10 17.26 16.66 16.89 0.0M
2021-06-25 17.10 17.13 16.95 17.10 0.0M
2021-06-24 16.91 17.11 16.91 17.03 0.0M
2021-06-23 17.00 17.27 16.75 16.87 0.0M
2021-06-22 17.06 17.23 16.83 17.02 0.0M
2021-06-21 16.38 17.23 16.00 17.05 0.0M
2021-06-18 16.91 17.08 16.35 16.51 0.0M
2021-06-17 17.01 17.12 16.74 16.98 0.0M
2021-06-16 17.10 17.10 16.70 16.81 0.0M
2021-06-15 17.01 17.05 16.79 16.83 0.0M
2021-06-14 17.20 17.33 16.80 16.97 0.0M
2021-06-11 16.76 17.23 16.76 17.02 0.0M
2021-06-10 17.06 17.20 16.67 16.96 0.0M
2021-06-09 17.55 17.55 17.12 17.25 0.0M
2021-06-08 17.48 17.55 17.25 17.38 0.0M
2021-06-07 17.20 17.45 17.10 17.45 0.0M
2021-06-04 16.90 17.32 16.50 17.13 0.0M
2021-06-03 16.41 16.84 16.35 16.78 0.0M
2021-06-02 16.42 16.60 16.25 16.40 0.0M
2021-06-01 16.30 16.59 16.22 16.42 0.0M
2021-05-31 15.99 16.44 15.96 16.44 0.0M
2021-05-28 15.80 16.20 15.70 16.19 0.0M
2021-05-27 15.55 16.10 15.40 15.96 0.0M
2021-05-26 15.48 15.53 15.33 15.43 0.0M
2021-05-25 15.46 15.61 15.32 15.46 0.0M
2021-05-24 15.47 15.48 15.31 15.45 0.0M
2021-05-21 15.08 15.45 15.08 15.43 0.0M
2021-05-20 14.90 15.10 14.73 15.10 0.0M
2021-05-19 14.99 15.06 14.57 14.86 0.0M
2021-05-18 15.20 15.34 14.98 15.06 0.0M
2021-05-17 15.00 15.21 14.86 15.10 0.1M
2021-05-14 14.50 15.00 14.50 14.86 0.0M
2021-05-13 14.58 14.72 14.18 14.49 0.0M
2021-05-12 14.70 14.77 14.58 14.72 0.0M
2021-05-11 15.00 15.00 14.58 14.73 0.0M
2021-05-10 15.02 15.24 14.10 14.93 0.2M
2021-05-07 14.70 15.10 14.70 14.95 0.0M
2021-05-06 15.00 15.03 14.60 14.80 0.0M
2021-05-05 14.03 14.96 14.00 14.74 0.1M
2021-05-04 14.11 14.17 13.78 14.03 0.0M
2021-05-03 13.70 14.12 13.70 14.10 0.0M
2021-04-30 13.90 14.20 13.77 13.85 0.0M
2021-04-29 14.49 14.49 13.75 13.91 0.0M
2021-04-28 14.44 14.44 14.27 14.40 0.0M
2021-04-27 14.39 14.43 14.20 14.25 0.0M
2021-04-26 14.65 14.80 14.14 14.39 0.0M
2021-04-23 14.39 14.48 14.30 14.30 0.0M
2021-04-22 14.41 14.59 14.16 14.40 0.0M
2021-04-21 14.45 14.55 14.00 14.53 0.1M
2021-04-20 14.85 14.93 14.15 14.35 0.0M
2021-04-19 15.35 15.60 14.70 14.88 0.0M
2021-04-16 14.82 15.08 14.67 15.07 0.0M
2021-04-15 14.74 14.86 14.64 14.79 0.0M
2021-04-14 14.88 14.88 14.56 14.67 0.0M
2021-04-13 14.81 14.92 14.62 14.91 0.0M
2021-04-12 14.74 14.83 14.42 14.71 0.0M
2021-04-09 14.72 14.72 14.44 14.66 0.0M
2021-04-08 15.11 15.11 14.53 14.67 0.0M
2021-04-07 14.94 15.17 14.73 15.08 0.1M
2021-04-06 15.12 15.27 14.90 15.06 0.0M
2021-04-01 14.90 14.94 14.71 14.83 0.0M
2021-03-31 14.98 14.98 14.71 14.92 0.0M
2021-03-30 14.36 14.93 14.36 14.84 0.0M
2021-03-29 14.47 14.52 14.22 14.52 0.0M
2021-03-26 14.22 14.46 14.11 14.33 0.0M
2021-03-25 13.61 14.33 13.61 14.33 0.0M
2021-03-24 13.87 14.09 13.44 13.73 0.0M
2021-03-23 14.31 14.44 13.71 13.71 0.0M
2021-03-22 14.57 14.59 13.80 14.49 0.0M
2021-03-19 15.02 15.02 14.39 14.39 0.0M
2021-03-18 14.77 15.08 14.69 14.87 0.0M
2021-03-17 14.51 14.77 14.35 14.69 0.0M
2021-03-16 14.49 14.79 14.38 14.39 0.0M
2021-03-15 14.69 15.18 14.20 14.65 0.0M
2021-03-12 14.20 14.28 13.94 14.13 0.0M
2021-03-11 13.93 14.24 13.91 14.19 0.1M
2021-03-10 13.55 13.93 13.55 13.89 0.0M
2021-03-09 13.44 13.73 13.24 13.54 0.0M
2021-03-08 12.91 13.43 12.73 13.43 0.1M
2021-03-05 12.66 12.93 12.59 12.88 0.0M
2021-03-04 13.06 13.29 12.37 12.61 0.1M
2021-03-03 12.73 13.21 12.59 12.61 0.0M
2021-03-02 12.96 13.10 12.73 12.96 0.0M
2021-03-01 12.50 12.96 12.50 12.96 0.0M
2021-02-26 12.09 12.58 12.09 12.58 0.0M
2021-02-25 12.73 12.76 12.29 12.32 0.0M
2021-02-24 12.31 12.68 12.18 12.68 0.0M
2021-02-23 12.19 12.39 12.06 12.35 0.0M
2021-02-22 12.30 12.39 12.02 12.07 0.0M
2021-02-19 12.28 12.41 12.04 12.41 0.0M
2021-02-18 12.18 12.38 12.15 12.24 0.0M
2021-02-17 12.37 12.55 12.12 12.19 0.0M
2021-02-16 12.45 12.54 12.27 12.35 0.0M
2021-02-15 12.46 12.55 12.28 12.33 0.1M
2021-02-12 12.36 12.36 12.07 12.31 0.1M
2021-02-11 12.47 12.73 12.01 12.25 0.1M
2021-02-10 12.36 12.59 12.15 12.27 0.0M
2021-02-09 12.70 12.70 12.37 12.37 0.0M
2021-02-08 12.55 12.71 12.34 12.67 0.1M
2021-02-05 12.26 12.45 12.04 12.45 0.0M
2021-02-04 12.23 12.31 11.93 12.21 0.0M
2021-02-03 12.06 12.36 11.96 12.14 0.0M
2021-02-02 11.83 12.18 11.76 12.18 0.0M
2021-02-01 11.86 11.90 11.50 11.71 0.0M
2021-01-29 11.70 11.75 11.35 11.67 0.0M
2021-01-28 11.54 11.92 11.01 11.78 0.1M
2021-01-27 11.94 12.02 11.34 11.49 0.1M
2021-01-26 11.71 11.96 11.60 11.93 0.1M
2021-01-25 12.55 12.79 11.56 11.81 0.1M
2021-01-22 12.67 12.84 12.12 12.31 0.1M
2021-01-21 13.14 13.19 12.55 12.69 0.1M
2021-01-20 12.91 13.08 12.80 13.04 0.1M
2021-01-19 15.04 15.04 12.69 12.92 0.3M
2021-01-18 11.94 17.07 11.88 16.98 0.3M
2021-01-15 12.22 12.25 11.54 11.78 0.0M
2021-01-14 12.25 12.83 11.94 12.23 0.0M
2021-01-13 11.95 12.01 11.63 11.89 0.0M
2021-01-12 11.73 11.91 11.52 11.91 0.0M
2021-01-11 11.63 11.63 11.41 11.62 0.0M
2021-01-08 11.97 11.97 11.58 11.71 0.1M
2021-01-07 11.80 12.03 11.80 12.03 0.0M
2021-01-06 12.17 12.17 11.67 11.87 0.0M
2021-01-05 12.26 12.27 11.86 12.12 0.0M
2021-01-04 12.01 12.25 11.91 12.05 0.0M