STMicroelectronics N.V.

244

233

16.876

Date Time Volume Order Volume Price
10/04/2025 21:36:40.963 236   16.876
      236 16.876
      236 16.876
10/04/2025 21:35:34.663 303   16.878
      303 16.878
      303 16.878
10/04/2025 21:00:01.622 9   17.002
      9 17.002
      9 17.002
10/04/2025 20:56:57.189 9   17.032
      9 17.032
      9 17.032
10/04/2025 20:56:43.490 3   16.972
      3 16.972
      3 16.972
10/04/2025 20:56:25.348 2   17.006
      2 17.006
      2 17.006
10/04/2025 20:53:07.393 65   16.998
      65 16.998
      65 16.998
10/04/2025 20:49:09.628 10   17.014
      10 17.014
      10 17.014
10/04/2025 20:32:29.004 6   17.086
      6 17.086
      6 17.086
10/04/2025 20:31:06.248 5   17.038
      5 17.038
      5 17.038
10/04/2025 20:27:54.764 6   17.016
      6 17.016
      6 17.016
10/04/2025 20:27:13.067 3   17.018
      3 17.018
      3 17.018
10/04/2025 20:26:08.915 60   16.992
      60 16.992
      60 16.992
10/04/2025 20:20:43.897 3   16.918
      3 16.918
      3 16.918
10/04/2025 20:19:16.492 200   16.854
      200 16.854
      200 16.854
10/04/2025 20:09:57.096 1   16.898
      1 16.898
      1 16.898
10/04/2025 20:09:39.591 10   16.902
      10 16.902
      10 16.902
10/04/2025 20:06:03.809 120   17.12
      120 17.12
      120 17.12
10/04/2025 19:55:36.969 1   16.952
      1 16.952
      1 16.952
10/04/2025 19:49:46.871 20   16.946
      20 16.946
      20 16.946
10/04/2025 19:47:43.418 3   16.876
      3 16.876
      3 16.876
10/04/2025 19:47:15.729 12   16.902
      12 16.902
      12 16.902
10/04/2025 19:44:10.788 310   16.85
      310 16.85
      310 16.85
10/04/2025 19:44:09.991 40   16.87
      40 16.87
      40 16.87
10/04/2025 19:43:14.241 310   16.858
      310 16.858
      310 16.858
10/04/2025 19:37:48.969 1   16.854
      1 16.854
      1 16.854
10/04/2025 19:35:40.496 50   16.846
      50 16.846
      50 16.846
10/04/2025 19:34:29.282 50   16.85
      50 16.85
      50 16.85
10/04/2025 19:31:43.989 9   16.804
      9 16.804
      9 16.804
10/04/2025 19:31:40.464 20   16.80
      20 16.80
      20 16.80
10/04/2025 19:25:05.289 20   16.704
      20 16.704
      20 16.704
10/04/2025 19:18:13.865 1   16.684
      1 16.684
      1 16.684
10/04/2025 19:17:47.568 133   16.668
      133 16.668
      133 16.668
10/04/2025 19:09:15.890 310   16.81
      310 16.81
      310 16.81
10/04/2025 19:08:34.941 15   16.878
      15 16.878
      15 16.878
10/04/2025 19:07:11.770 9   16.89
      9 16.89
      9 16.89
10/04/2025 19:04:53.528 310   16.926
      310 16.926
      310 16.926
10/04/2025 19:03:08.898 310   16.922
      310 16.922
      310 16.922
10/04/2025 19:02:31.595 310   17.026
      310 17.026
      310 17.026
10/04/2025 19:02:26.064 310   17.024
      310 17.024
      310 17.024
10/04/2025 19:02:18.014 310   17.05
      310 17.05
      310 17.05
10/04/2025 19:01:09.907 2   16.94
      2 16.94
      2 16.94
10/04/2025 18:54:28.973 60   16.778
      60 16.778
      60 16.778
10/04/2025 18:54:13.659 3   16.696
      3 16.696
      3 16.696
10/04/2025 18:53:48.367 30   16.82
      30 16.82
      30 16.82
10/04/2025 18:51:08.900 12   16.916
      12 16.916
      12 16.916
10/04/2025 18:45:37.542 250   16.712
      250 16.712
      250 16.712
10/04/2025 18:42:17.868 3   16.704
      3 16.704
      3 16.704
10/04/2025 18:41:32.355 320   16.68
      320 16.68
      320 16.68
10/04/2025 18:41:11.346 320   16.724
      320 16.724
      320 16.724
10/04/2025 18:37:35.354 180   16.726
      180 16.726
      180 16.726
10/04/2025 18:37:35.315 320   16.726
      320 16.726
      320 16.726
10/04/2025 18:31:51.855 252   16.618
      252 16.618
      252 16.618
10/04/2025 18:27:41.279 61   16.47
      61 16.47
      61 16.47
10/04/2025 18:25:31.982 40   16.50
      40 16.50
      40 16.50
10/04/2025 18:13:31.512 6   16.768
      6 16.768
      6 16.768
10/04/2025 18:11:21.987 2   16.722
      2 16.722
      2 16.722
10/04/2025 18:11:18.053 6   16.716
      6 16.716
      6 16.716
10/04/2025 18:10:13.586 80   16.75
      80 16.75
      80 16.75
10/04/2025 18:08:38.093 6   16.74
      6 16.74
      6 16.74
10/04/2025 18:08:35.581 6   16.742
      6 16.742
      6 16.742
10/04/2025 18:08:27.817 1   16.788
      1 16.788
      1 16.788
10/04/2025 18:01:43.432 3   16.734
      3 16.734
      3 16.734
10/04/2025 18:01:36.974 3   16.77
      3 16.77
      3 16.77
10/04/2025 17:58:05.162 119   16.826
      119 16.826
      119 16.826
10/04/2025 17:57:38.668 5   16.868
      5 16.868
      5 16.868
10/04/2025 17:57:22.262 12   16.87
      12 16.87
      12 16.87
10/04/2025 17:55:53.945 6   16.886
      6 16.886
      6 16.886
10/04/2025 17:51:10.386 10   16.754
      10 16.754
      10 16.754
10/04/2025 17:49:34.092 50   16.822
      50 16.822
      50 16.822
10/04/2025 17:43:28.300 5   16.91
      5 16.91
      5 16.91
10/04/2025 17:41:14.754 297   16.854
      297 16.854
      297 16.854
10/04/2025 17:40:39.945 80   16.89
      80 16.89
      80 16.89
10/04/2025 17:40:27.890 27   16.90
      27 16.90
      27 16.90
10/04/2025 17:37:45.185 6   16.942
      6 16.942
      6 16.942
10/04/2025 17:37:30.186 8   16.898
      8 16.898
      8 16.898
10/04/2025 17:29:19.560 1   16.912
      1 16.912
      1 16.912
10/04/2025 17:29:18.251 25   16.912
      25 16.912
      25 16.912
10/04/2025 17:28:38.885 1   16.962
      1 16.962
      1 16.962
10/04/2025 17:28:24.695 100   16.946
      100 16.946
      100 16.946
10/04/2025 17:28:06.625 1   16.926
      1 16.926
      1 16.926
10/04/2025 17:28:01.953 1   16.918
      1 16.918
      1 16.918
10/04/2025 17:26:07.152 2   16.942
      2 16.942
      2 16.942
10/04/2025 17:25:59.568 1   16.958
      1 16.958
      1 16.958
10/04/2025 17:25:22.285 25   16.992
      25 16.992
      25 16.992
10/04/2025 17:25:22.177 264   17.00
      60 17.00
      200 17.00
      264 17.00
      4 17.00
10/04/2025 17:24:56.953 1   17.038
      1 17.038
      1 17.038
10/04/2025 17:24:51.082 1   17.024
      1 17.024
      1 17.024
10/04/2025 17:24:10.070 150   17.05
      150 17.05
      150 17.05
10/04/2025 17:22:55.251 1 800   17.094
      1 800 17.094
      1 800 17.094
10/04/2025 17:22:13.044 3   17.112
      3 17.112
      3 17.112
10/04/2025 17:21:58.654 13   17.132
      13 17.132
      13 17.132
10/04/2025 17:16:34.538 80   17.15
      80 17.15
      80 17.15
10/04/2025 17:15:57.104 1   17.20
      1 17.20
      1 17.20
10/04/2025 17:14:16.456 50   17.22
      50 17.22
      50 17.22
10/04/2025 17:11:46.847 29   17.316
      29 17.316
      29 17.316
10/04/2025 17:06:13.169 289   17.30
      289 17.30
      289 17.30
10/04/2025 16:55:51.185 100   17.406
      100 17.406
      100 17.406
10/04/2025 16:44:56.571 6   17.426
      6 17.426
      6 17.426
10/04/2025 16:42:10.515 100   17.452
      100 17.452
      100 17.452
10/04/2025 16:41:38.082 3   17.49
      3 17.49
      3 17.49
10/04/2025 16:39:01.933 100   17.454
      100 17.454
      100 17.454
10/04/2025 16:34:07.900 10   17.496
      10 17.496
      10 17.496
10/04/2025 16:32:13.674 2   17.526
      2 17.526
      2 17.526
10/04/2025 16:31:52.120 4   17.516
      4 17.516
      4 17.516
10/04/2025 16:31:49.696 1   17.502
      1 17.502
      1 17.502
10/04/2025 16:29:58.988 70   17.464
      70 17.464
      70 17.464
10/04/2025 16:29:12.864 1   17.516
      1 17.516
      1 17.516
10/04/2025 16:28:54.453 1   17.496
      1 17.496
      1 17.496
10/04/2025 16:27:46.279 1   17.532
      1 17.532
      1 17.532
10/04/2025 16:18:19.075 8   17.42
      8 17.42
      8 17.42
10/04/2025 16:14:36.679 4 372   17.34
      4 372 17.34
      4 372 17.34
10/04/2025 16:14:13.609 1 750   17.322
      1 750 17.322
      1 750 17.322
10/04/2025 16:08:12.891 1   17.40
      1 17.40
      1 17.40
10/04/2025 16:08:03.511 11   17.374
      11 17.374
      11 17.374
10/04/2025 16:07:32.893 144   17.36
      144 17.36
      144 17.36
10/04/2025 15:49:13.242 3   17.696
      3 17.696
      3 17.696
10/04/2025 15:48:42.525 11   17.728
      11 17.728
      11 17.728
10/04/2025 15:46:43.619 100   17.70
      100 17.70
      100 17.70
10/04/2025 15:39:58.205 60   17.76
      60 17.76
      60 17.76
10/04/2025 15:37:10.295 30   17.80
      30 17.80
      30 17.80
10/04/2025 15:27:46.058 150   18.042
      150 18.042
      150 18.042
10/04/2025 15:20:13.252 3   18.174
      3 18.174
      3 18.174
10/04/2025 15:18:55.676 42   18.158
      42 18.158
      42 18.158
10/04/2025 15:10:55.836 10   18.13
      10 18.13
      10 18.13
10/04/2025 15:10:32.904 55   18.142
      55 18.142
      55 18.142
10/04/2025 15:06:41.664 70   18.162
      70 18.162
      70 18.162
10/04/2025 15:03:40.854 11   18.162
      11 18.162
      11 18.162
10/04/2025 15:00:44.169 3   18.166
      3 18.166
      3 18.166
10/04/2025 15:00:29.253 6   18.162
      6 18.162
      6 18.162
10/04/2025 15:00:25.524 28   18.164
      28 18.164
      28 18.164
10/04/2025 14:57:31.740 1   18.09
      1 18.09
      1 18.09
10/04/2025 14:55:59.124 3   18.07
      3 18.07
      3 18.07
10/04/2025 14:55:41.206 2   18.056
      2 18.056
      2 18.056
10/04/2025 14:53:14.549 33   17.984
      33 17.984
      33 17.984
10/04/2025 14:25:21.810 6   18.082
      6 18.082
      6 18.082
10/04/2025 13:48:44.482 220   18.166
      220 18.166
      220 18.166
10/04/2025 13:48:20.325 5   18.178
      5 18.178
      5 18.178
10/04/2025 13:48:07.336 22   18.182
      22 18.182
      22 18.182
10/04/2025 13:36:17.455 2   18.222
      2 18.222
      2 18.222
10/04/2025 13:20:20.825 55   18.27
      55 18.27
      55 18.27
10/04/2025 13:13:29.760 10   18.254
      10 18.254
      10 18.254
10/04/2025 12:53:31.034 3   18.322
      3 18.322
      3 18.322
10/04/2025 12:47:08.361 1   18.358
      1 18.358
      1 18.358
10/04/2025 12:43:46.565 220   18.318
      220 18.318
      220 18.318
10/04/2025 12:43:25.694 3   18.322
      3 18.322
      3 18.322
10/04/2025 12:33:33.803 180   18.236
      180 18.236
      180 18.236
10/04/2025 12:32:39.244 11   18.244
      11 18.244
      11 18.244
10/04/2025 12:29:42.837 35   18.214
      35 18.214
      35 18.214
10/04/2025 12:15:13.224 3   18.204
      3 18.204
      3 18.204
10/04/2025 12:14:50.402 3   18.214
      3 18.214
      3 18.214
10/04/2025 11:53:54.244 3   18.11
      3 18.11
      3 18.11
10/04/2025 11:46:40.296 2   18.094
      2 18.094
      2 18.094
10/04/2025 11:39:17.702 10   18.132
      10 18.132
      10 18.132
10/04/2025 11:33:30.098 5   18.16
      5 18.16
      5 18.16
10/04/2025 11:31:20.630 11   18.128
      11 18.128
      11 18.128
10/04/2025 11:30:25.975 2   18.12
      2 18.12
      2 18.12
10/04/2025 11:25:52.854 90   18.208
      90 18.208
      90 18.208
10/04/2025 11:12:41.310 100   18.222
      100 18.222
      100 18.222
10/04/2025 11:09:43.265 3   18.192
      3 18.192
      3 18.192
10/04/2025 11:09:13.284 2   18.212
      2 18.212
      2 18.212
10/04/2025 11:01:57.517 3   18.304
      3 18.304
      3 18.304
10/04/2025 11:00:25.058 10   18.27
      10 18.27
      10 18.27
10/04/2025 10:56:41.370 1 634   18.298
      1 634 18.298
      1 634 18.298
10/04/2025 10:54:57.477 2   18.34
      2 18.34
      2 18.34
10/04/2025 10:54:12.059 26   18.368
      26 18.368
      26 18.368
10/04/2025 10:53:59.073 5   18.37
      5 18.37
      5 18.37
10/04/2025 10:50:27.400 2   18.402
      2 18.402
      2 18.402
10/04/2025 10:49:51.547 10   18.38
      10 18.38
      10 18.38
10/04/2025 10:44:25.648 1   18.346
      1 18.346
      1 18.346
10/04/2025 10:44:16.419 1 633   18.34
      1 633 18.34
      1 633 18.34
10/04/2025 10:35:32.974 1   18.186
      1 18.186
      1 18.186
10/04/2025 10:21:58.061 1   18.188
      1 18.188
      1 18.188
10/04/2025 10:21:06.903 1   18.142
      1 18.142
      1 18.142
10/04/2025 10:20:30.201 31   18.12
      31 18.12
      31 18.12
10/04/2025 10:18:20.264 100   18.126
      100 18.126
      100 18.126
10/04/2025 10:16:35.807 2   18.202
      2 18.202
      2 18.202
10/04/2025 10:14:12.191 9   18.178
      9 18.178
      9 18.178
10/04/2025 10:13:34.241 80   18.152
      80 18.152
      80 18.152
10/04/2025 10:13:21.913 4   18.192
      4 18.192
      4 18.192
10/04/2025 10:10:55.676 200   18.162
      200 18.162
      200 18.162
10/04/2025 10:07:11.825 54   18.208
      54 18.208
      54 18.208
10/04/2025 10:06:09.780 5   18.19
      5 18.19
      5 18.19
10/04/2025 10:04:20.105 90   18.146
      90 18.146
      90 18.146
10/04/2025 10:04:13.181 55   18.162
      55 18.162
      55 18.162
10/04/2025 10:02:29.081 300   18.10
      300 18.10
      300 18.10
10/04/2025 09:57:03.612 27   18.252
      27 18.252
      27 18.252
10/04/2025 09:54:49.920 22   18.308
      22 18.308
      22 18.308
10/04/2025 09:49:59.973 17   18.184
      17 18.184
      17 18.184
10/04/2025 09:49:43.204 1   18.214
      1 18.214
      1 18.214
10/04/2025 09:49:21.353 1   18.18
      1 18.18
      1 18.18
10/04/2025 09:47:42.616 100   18.10
      100 18.10
      100 18.10
10/04/2025 09:46:49.331 150   18.20
      150 18.20
      150 18.20
10/04/2025 09:44:47.593 22   18.242
      22 18.242
      22 18.242
10/04/2025 09:41:38.248 3   18.258
      3 18.258
      3 18.258
10/04/2025 09:39:42.960 3   18.374
      3 18.374
      3 18.374
10/04/2025 09:39:19.801 2   18.384
      2 18.384
      2 18.384
10/04/2025 09:38:04.823 200   18.40
      200 18.40
      200 18.40
10/04/2025 09:26:47.372 106   18.714
      106 18.714
      106 18.714
10/04/2025 09:26:19.966 2   18.724
      2 18.724
      2 18.724
10/04/2025 09:25:38.566 7   18.726
      7 18.726
      7 18.726
10/04/2025 09:24:01.765 150   18.714
      150 18.714
      150 18.714
10/04/2025 09:22:17.230 2   18.816
      2 18.816
      2 18.816
10/04/2025 09:21:18.028 40   18.828
      40 18.828
      40 18.828
10/04/2025 09:18:24.812 79   18.626
      79 18.626
      79 18.626
10/04/2025 09:16:06.707 100   18.60
      100 18.60
      100 18.60
10/04/2025 09:15:35.947 6   18.66
      6 18.66
      6 18.66
10/04/2025 09:14:44.085 3   18.692
      3 18.692
      3 18.692
10/04/2025 09:14:11.965 1   18.756
      1 18.756
      1 18.756
10/04/2025 09:10:32.244 601   19.02
      500 19.02
      100 19.02
      601 19.02
      1 19.02
10/04/2025 08:45:45.755 52   19.298
      52 19.298
      52 19.298
10/04/2025 08:43:36.050 1   19.298
      1 19.298
      1 19.298
10/04/2025 08:37:34.393 30   19.344
      30 19.344
      30 19.344
10/04/2025 08:37:24.440 270   19.344
      270 19.344
      270 19.344
10/04/2025 08:35:13.912 60   19.304
      60 19.304
      60 19.304
10/04/2025 08:31:58.680 270   19.21
      270 19.21
      270 19.21
10/04/2025 08:29:36.430 52   19.324
      10 19.324
      42 19.324
      52 19.324
10/04/2025 08:26:11.285 1 501   19.22
      1 501 19.22
      1 501 19.22
10/04/2025 08:25:59.026 200   19.218
      200 19.218
      200 19.218
10/04/2025 08:25:37.126 1   19.218
      1 19.218
      1 19.218
10/04/2025 08:25:12.766 3   19.114
      3 19.114
      3 19.114
10/04/2025 08:24:41.387 7   19.218
      7 19.218
      7 19.218
10/04/2025 08:24:07.263 262   19.218
      6 19.218
      230 19.218
      26 19.218
      262 19.218
10/04/2025 08:18:04.326 270   19.218
      270 19.218
      270 19.218
10/04/2025 08:03:00.673 33   19.20
      33 19.20
      16 19.20
      17 19.20
10/04/2025 08:00:52.238 149   19.182
      149 19.182
      149 19.182
10/04/2025 08:00:32.851 36   19.19
      36 19.19
      36 19.19
10/04/2025 07:50:34.227 140   18.998
      140 18.998
      101 18.998
      39 18.998
10/04/2025 07:50:22.228 269   18.996
      269 18.996
      269 18.996
10/04/2025 07:45:42.955 30   18.88
      30 18.88
      30 18.88
10/04/2025 07:44:08.448 270   18.88
      270 18.88
      270 18.88
10/04/2025 07:36:08.768 360   19.198
      270 19.198
      360 19.198
      10 19.198
      80 19.198
10/04/2025 07:30:02.836 420   19.524
      150 19.524
      270 19.524
      420 19.524
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)