Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

ArcelorMittal S.A. (ARRD.F)

25.88
+0.46
+(1.81%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.7825.8825.7825.8825.88-
Apr 24, 202525.4225.4225.4225.4225.42-
Apr 23, 202524.4125.3624.4125.3625.36100
Apr 22, 202523.3724.1023.3724.1024.10-
Apr 17, 202523.8124.0123.8023.8023.80301
Apr 16, 202523.6123.6423.4423.6423.64945
Apr 15, 202523.4223.7123.4223.7123.71-
Apr 14, 202523.6223.6223.4423.4423.44-
Apr 11, 202522.9123.4422.9123.4423.44800
Apr 10, 202524.5025.1022.4722.6522.652,320
Apr 9, 202521.3924.7621.3124.7624.76300
Apr 8, 202522.5822.9021.2321.2321.23482
Apr 7, 202522.0922.2520.5022.1622.163,916
Apr 4, 202524.2024.2022.6022.8122.811,200
Apr 3, 202525.9525.9524.4724.4724.47290
Apr 2, 202526.9026.9026.4826.6426.641,484
Apr 1, 202526.7927.0426.7026.7626.76400
Mar 31, 202526.1526.5526.1526.5526.55300
Mar 28, 202527.4827.4826.5626.5626.5639
Mar 27, 202528.1928.1927.4727.5327.53160
Mar 26, 202529.2029.2028.5028.6528.651,902
Mar 25, 202529.3429.3429.0429.0429.04-
Mar 24, 202529.5529.6729.3829.4029.403,175
Mar 21, 202529.3229.3229.0429.0429.04200
Mar 20, 202530.1830.1829.3529.3529.35-
Mar 19, 202529.7430.1629.7430.1630.16100
Mar 18, 202529.5729.8029.5729.7529.751,187
Mar 17, 202529.5429.5429.3529.3529.35900
Mar 14, 202528.5329.5928.5329.5929.591,187
Mar 13, 202527.9128.2827.9128.2828.28-
Mar 12, 202529.4029.4027.8627.8627.861,424
Mar 11, 202529.0229.3129.0229.3129.3150
Mar 10, 202530.4030.4028.8028.8028.80550
Mar 7, 202531.8731.8729.8030.3530.351,505
Mar 6, 202531.3031.5730.8531.2631.262,189
Mar 5, 202528.6031.0728.6030.7530.751,377
Mar 4, 202528.2728.2727.4727.4727.4750
Mar 3, 202527.1929.0027.1927.9927.992,905
Feb 28, 202527.2427.2426.7426.7426.7415
Feb 27, 202527.4827.6627.2527.2527.2555
Feb 26, 202527.3927.9627.3927.4727.47933
Feb 25, 202526.5426.8826.5026.5026.50454
Feb 24, 202526.7426.7426.5926.6126.61-
Feb 21, 202526.6626.6626.6626.6626.66-
Feb 20, 202527.1927.1926.6326.6726.67492
Feb 19, 202527.7327.7326.8926.9826.981,975
Feb 18, 202527.7027.8627.6127.6127.611,292
Feb 17, 202527.3627.7927.3627.7927.79122
Feb 14, 202526.9627.2326.9627.2327.23-
Feb 13, 202528.1128.1127.3627.3627.36409
Feb 12, 202526.5428.0226.5427.8627.862,100
Feb 11, 202527.0027.0026.4926.4926.49683
Feb 10, 202526.4627.2026.4627.2027.20810
Feb 7, 202527.3728.0226.7826.7826.781,231
Feb 6, 202524.6027.8124.6027.8127.8110,285
Feb 5, 202524.0124.4524.0124.4524.45-
Feb 4, 202523.7224.1223.7224.1224.12826
Feb 3, 202523.2223.7223.1923.2123.21476
Jan 31, 202524.0824.1123.4323.4323.431,400
Jan 30, 202523.8924.2323.8924.2324.23400
Jan 29, 202523.6423.6423.4623.5023.5066
Jan 28, 202523.6423.6823.6423.6823.6826
Jan 27, 202523.4923.6723.4923.6723.67280
Jan 24, 202523.4923.7623.4923.6423.64272
Jan 23, 202522.4023.0422.4022.7422.741,385
Jan 22, 202522.8222.8222.3222.3222.322,000
Jan 21, 202522.8323.0822.8322.9322.93675
Jan 20, 202522.6623.1422.6623.1423.14152
Jan 17, 202522.7322.7322.6022.6022.6050
Jan 16, 202522.7622.9222.4522.4522.451,800
Jan 15, 202521.8622.5221.8622.5222.52-
Jan 14, 202521.9621.9621.7121.7121.71-
Jan 13, 202521.5021.5021.5021.5021.50-
Jan 10, 202521.4221.8521.4221.6721.67203
Jan 9, 202521.1021.2821.1021.2321.23333
Jan 8, 202521.2021.2021.1421.1421.14-
Jan 7, 202521.2921.2921.1421.1421.14-
Jan 6, 202521.2921.6121.2921.6121.61500
Jan 3, 202522.1222.1221.5221.5221.5286
Jan 2, 202522.6022.6022.2522.3122.3166
Dec 30, 202422.1322.1322.1322.1322.13-
Dec 27, 202422.2122.2122.0922.1322.13100
Dec 23, 202422.0722.1222.0722.1222.12-
Dec 20, 202421.9422.1621.9422.1622.16333
Dec 19, 202422.6022.6622.3922.3922.39900
Dec 18, 202422.9022.9222.3322.3322.331,333
Dec 17, 202423.0523.0522.8022.8022.80359
Dec 16, 202423.5923.5923.3423.3423.341,044
Dec 13, 202424.1424.1423.4723.4723.47815
Dec 12, 202424.6324.6323.8923.8923.89946
Dec 11, 202424.4424.5724.3924.5724.5725
Dec 10, 202424.3424.4924.3424.4924.4970
Dec 9, 202423.8124.7623.8124.3824.381,475
Dec 6, 202424.1524.1623.9223.9223.92566
Dec 5, 202423.6524.0023.6523.9623.96197
Dec 4, 202423.8123.9123.3023.3023.30950
Dec 3, 202424.2724.2723.9123.9123.91-
Dec 2, 202423.8924.2523.8924.2524.251,097
Nov 29, 202423.6523.8523.6523.8523.85-
Nov 28, 202423.3023.4923.3023.4023.40300
Nov 27, 202422.8723.1122.8723.0323.03500
Nov 26, 202423.4423.4422.6822.6922.691,280
Nov 25, 202423.8123.8123.7323.7323.73333
Nov 22, 202423.9924.0523.7924.0024.0089
Nov 21, 202423.7424.0423.6223.9623.9631
Nov 20, 202424.0424.0423.7123.7123.71-
Nov 19, 202424.1124.1123.5724.0124.01353
Nov 18, 202424.1224.1223.9423.9423.94151
Nov 15, 202423.4124.1023.4123.9623.9650
Nov 14, 202422.8823.4622.8823.2223.2210
Nov 13, 202422.7522.7522.4422.4422.4453
Nov 12, 202423.4123.4122.8122.8122.81350
Nov 11, 2024 0.2199 Dividend
Nov 11, 202423.8823.8823.8323.8323.83416
Nov 8, 202424.3824.3824.1224.1223.8750
Nov 7, 202423.5824.6323.5824.4724.22237
Nov 6, 202423.2923.6223.0223.0222.782,037
Nov 5, 202422.9022.9022.9022.9022.66-
Nov 4, 202422.6522.7722.6522.7722.53-
Nov 1, 202422.7022.7022.6422.6422.41-
Oct 31, 202422.4722.5922.4722.5922.36-
Oct 30, 202422.7222.7222.5922.5922.36-
Oct 29, 202422.8922.9122.8922.9122.67-
Oct 28, 202422.4623.0322.4623.0322.791,750
Oct 25, 202421.8821.8821.8821.8821.65-
Oct 24, 202421.9422.2621.7821.7821.551,119
Oct 23, 202422.0522.0521.8021.8021.57-
Oct 22, 202422.1622.2222.0422.2221.99800
Oct 21, 202422.4522.4522.0422.0421.8120
Oct 18, 202422.3522.3522.3522.3522.12-
Oct 17, 202421.9122.0521.9122.0521.82230
Oct 16, 202421.8322.0621.8322.0621.83-
Oct 15, 202422.2822.2821.8321.8321.60190
Oct 14, 202422.6722.6722.4222.4222.1975
Oct 11, 202422.3022.6022.3022.6022.371,000
Oct 10, 202422.4022.6022.4022.6022.37-
Oct 9, 202422.2322.4622.2322.4622.23-
Oct 8, 202422.5422.5422.4122.4122.18-
Oct 7, 202423.0823.1723.0823.1722.93-
Oct 4, 202423.2023.2423.2023.2423.0042
Oct 3, 202422.9223.2322.9222.9522.712,250
Oct 2, 202423.5023.5023.2923.2923.05-
Oct 1, 202423.3923.4723.3923.4723.231,950
Sep 30, 202423.7523.7523.4723.4723.2350
Sep 27, 202423.5223.5223.2223.2222.9829,002
Sep 26, 202422.8423.2122.8423.1722.93315
Sep 25, 202422.4222.4222.0722.0721.84-
Sep 24, 202422.2322.2322.2322.2322.00-
Sep 23, 202421.3221.3221.3221.3221.10-
Sep 20, 202421.6221.6221.4921.4921.27385
Sep 19, 202421.5721.7221.5721.7221.49333
Sep 18, 202420.8321.2620.8321.2621.04224
Sep 17, 202420.5321.0120.5320.7220.51200
Sep 16, 202420.4420.5120.4420.5120.30-
Sep 13, 202420.3320.4220.2320.4220.21533
Sep 12, 202420.0420.0420.0420.0419.83-
Sep 11, 202419.7819.9919.7819.9919.78-
Sep 10, 202419.9619.9619.6519.6519.45-
Sep 9, 202420.1620.1620.1620.1619.95-
Sep 6, 202420.0520.0519.9719.9719.76-
Sep 5, 202419.9620.1019.9620.1019.89100
Sep 4, 202419.9819.9819.9119.9119.70-
Sep 3, 202421.1321.1319.8919.8919.68250
Sep 2, 202421.0521.0521.0021.0020.78880
Aug 30, 202421.2021.3421.2021.2321.011,130
Aug 29, 202420.9621.1520.9521.1520.93713
Aug 28, 202421.0721.0720.9620.9820.7675
Aug 27, 202421.0321.0320.9120.9120.69-
Aug 26, 202420.8220.8220.8220.8220.60-
Aug 23, 202420.7120.7520.7120.7520.53-
Aug 22, 202420.7220.7220.5920.5920.38666
Aug 21, 202420.6420.8720.6420.8720.65400
Aug 20, 202420.7020.9320.5220.5220.31100
Aug 19, 202420.4620.6920.4620.6920.48416
Aug 16, 202420.0420.2220.0420.2220.011,700
Aug 15, 202419.7419.7919.7419.7919.5850
Aug 14, 202419.4419.7319.4419.7319.53-
Aug 13, 202420.0720.0720.0720.0719.86250
Aug 12, 202420.0520.0820.0520.0819.87200
Aug 9, 202420.2220.2220.0220.1619.951,333
Aug 8, 202419.7519.8219.7519.8219.61455
Aug 7, 202419.7519.7519.6719.6719.47-
Aug 6, 202419.4919.8119.4919.6119.411,771
Aug 5, 202418.7619.3718.6919.3619.161,430
Aug 2, 202419.7819.7819.6119.6119.41170
Aug 1, 202421.0121.0119.7819.8319.637,509
Jul 31, 202420.9720.9920.9420.9920.7750
Jul 30, 202420.7120.7420.6720.6720.461,666
Jul 29, 202420.7720.8520.7720.8520.6350
Jul 26, 202420.6320.7920.6320.7920.57385
Jul 25, 202420.2120.7720.2120.7720.5550
Jul 24, 202420.7620.8220.5120.5120.30233
Jul 23, 202420.6920.7420.6920.7420.53-
Jul 22, 202420.9220.9220.9220.9220.70-
Jul 19, 202420.9620.9620.9620.9620.74-
Jul 18, 202421.2221.2221.0121.0120.79361
Jul 17, 202421.1321.2321.1321.2321.01-
Jul 16, 202421.2021.2021.1521.1520.93-
Jul 15, 202421.4721.5621.4721.5621.3496
Jul 12, 202421.3821.5721.3821.4921.2766
Jul 11, 202420.7821.2020.7821.2020.98-
Jul 10, 202420.5920.8920.5920.8920.67400
Jul 9, 202421.2621.2620.7020.7020.49120
Jul 8, 202421.2221.4021.2221.2721.051,098
Jul 5, 202421.5821.5821.3821.3821.16-
Jul 4, 202421.5421.6021.5421.6021.38255
Jul 3, 202421.3621.6521.3621.6521.43-
Jul 2, 202421.0821.2521.0821.1020.88640
Jul 1, 202421.7221.7221.3221.3321.112,523
Jun 28, 202421.3021.3021.2821.2821.06-
Jun 27, 202421.4021.4021.1321.1320.91-
Jun 26, 202421.8021.8021.3721.3721.15-
Jun 25, 202421.9921.9921.9821.9821.75-
Jun 24, 202421.9622.2321.9622.0521.82473
Jun 21, 202422.1322.1321.7921.7921.56708
Jun 20, 202422.2822.4022.0822.4022.17600
Jun 19, 202422.0822.2521.9321.9321.70150
Jun 18, 202421.9922.1421.9922.1421.91-
Jun 17, 202421.7721.8921.6521.8921.66420
Jun 14, 202422.2522.2521.6621.6621.44-
Jun 13, 202422.2922.2922.2122.2121.98-
Jun 12, 202422.8722.8722.4622.4622.234,860
Jun 11, 202422.9922.9922.7022.7022.46-
Jun 10, 202422.9922.9922.9922.9922.75-
Jun 7, 202423.3023.3023.1723.1722.93-
Jun 6, 202423.1823.5523.1523.5523.31600
Jun 5, 202423.5723.5723.2623.2623.02-
Jun 4, 202424.1524.1523.7123.7123.46-
Jun 3, 202424.3924.3924.3924.3924.14-
May 31, 202423.7924.2023.7924.2023.9580
May 30, 202423.2923.8723.2923.8723.62-
May 29, 202423.5823.5823.1823.1822.94-
May 28, 202423.8624.0523.7623.7623.511,585
May 27, 202423.7523.9123.7523.9123.66550
May 24, 202423.6023.9423.6023.7623.51800
May 23, 202423.8223.8223.5923.5923.351,566
May 22, 202424.0024.0023.8423.8423.59-
May 21, 202424.0324.0324.0324.0323.78-
May 20, 202424.5024.5024.5024.5024.25-
May 17, 202424.3024.3024.3024.3024.05-
May 16, 2024 0.2199 Dividend
May 16, 202423.5724.3423.5724.3424.09204
May 15, 202423.9123.9123.9123.9123.4110
May 14, 202424.0924.0923.9723.9723.47150
May 13, 202423.9023.9023.9023.9023.40100
May 10, 202423.9624.0723.7323.7323.24575
May 9, 202423.5323.5623.5323.5623.071
May 8, 202423.8023.8023.6123.6123.12-
May 7, 202423.9623.9623.6823.8623.37488
May 6, 202424.4624.4624.4624.4623.95-
May 3, 202424.4624.4624.4124.4123.90-
May 2, 202423.9224.0423.9224.0423.54100
Apr 30, 202423.7123.7123.4723.4722.98-
Apr 29, 202423.8823.8823.8123.8123.324
Apr 26, 202423.9523.9523.6823.6823.19975
Apr 25, 202423.5623.6023.5623.6023.11-

Related Tickers

ISC1.SG ArcelorMittal South Africa Ltd
0.0470
-2.08%
 
ASTLW Algoma Steel Group Inc.
0.3520
+2.03%
 
TSL.TO Tree Island Steel Ltd.
2.6000
+1.56%
 
07K.F PT Krakatau Steel (Persero) Tbk
0.0030
-45.45%
 
ASTL Algoma Steel Group Inc.
5.13
-2.29%
 
ASTL.TO Algoma Steel Group Inc.
7.13
-2.19%
 
CIA.TO Champion Iron Limited
3.9400
-0.76%
 
X United States Steel Corporation
42.68
+0.99%
 
CLF Cleveland-Cliffs Inc.
7.91
0.00%