Hamburg - Delayed Quote EUR

ArcelorMittal SA (ARRJ.HM)

Compare
23.60
+0.80
+(3.51%)
At close: January 24 at 5:25:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202522.8023.6022.8023.6023.60-
Jan 23, 202522.2022.8022.2022.8022.80-
Jan 22, 202523.0023.0022.4022.4022.40-
Jan 21, 202523.4023.4022.8022.8022.80-
Jan 20, 202522.4023.2022.4023.2023.20-
Jan 17, 202522.4022.6022.4022.6022.60-
Jan 16, 202522.4022.4022.4022.4022.40-
Jan 15, 202521.8022.2021.8022.2022.20-
Jan 14, 202521.6021.8021.6021.8021.80-
Jan 13, 202521.4021.6021.4021.6021.60-
Jan 10, 202521.2021.6021.2021.6021.60-
Jan 9, 202521.0021.2021.0021.2021.20-
Jan 8, 202521.2021.2021.0021.0021.00-
Jan 7, 202521.0021.2021.0021.2021.20-
Jan 6, 202521.2021.4021.2021.4021.40-
Jan 3, 202522.2022.2021.4021.4021.40-
Jan 2, 202522.2022.4022.2022.4022.40-
Dec 30, 202422.0022.0022.0022.0022.00-
Dec 27, 202422.2022.2022.0022.0022.00-
Dec 23, 202422.0022.0022.0022.0022.00-
Dec 20, 202422.2022.2022.2022.2022.20-
Dec 19, 202422.2022.4022.2022.4022.40-
Dec 18, 202422.8022.8022.8022.8022.80-
Dec 17, 202423.2023.2022.8022.8022.80-
Dec 16, 202423.4023.4023.4023.4023.40-
Dec 13, 202424.2024.2023.6023.6023.60-
Dec 12, 202424.4024.4024.2024.2024.20-
Dec 11, 202424.4024.4024.4024.4024.40-
Dec 10, 202424.2024.4024.2024.4024.40-
Dec 9, 202423.8024.6023.8024.6024.60-
Dec 6, 202423.8024.0023.8024.0024.00-
Dec 5, 202423.4024.0023.4024.0024.00-
Dec 4, 202423.8023.8023.6023.6023.60-
Dec 3, 202424.2024.2024.0024.0024.00-
Dec 2, 202424.0024.0024.0024.0024.00-
Nov 29, 202423.6023.8023.6023.8023.80-
Nov 28, 202423.2023.6023.2023.6023.60-
Nov 27, 202422.8023.0022.8023.0023.00-
Nov 26, 202423.6023.6022.8022.8022.80-
Nov 25, 202423.8024.0023.8024.0024.00-
Nov 22, 202424.0024.0023.8023.8023.80-
Nov 21, 202423.6023.8023.6023.8023.80-
Nov 20, 202424.0024.0023.8023.8023.80-
Nov 19, 202424.0024.0024.0024.0024.00-
Nov 18, 202423.8024.0023.8024.0024.00-
Nov 15, 202423.4024.0023.4024.0024.00-
Nov 14, 202422.4023.4022.4023.4023.40-
Nov 13, 202422.8022.8022.6022.6022.60-
Nov 12, 2024 0.25 Dividend
Nov 12, 202423.8023.8022.6022.6022.60-
Nov 11, 202424.2024.2024.0024.0023.75-
Nov 8, 202424.4024.4024.0024.0023.75-
Nov 7, 202423.6024.6023.6024.6024.34-
Nov 6, 202423.4023.4023.0023.0022.76-
Nov 5, 202422.8023.0022.8023.0022.76-
Nov 4, 202422.4022.8022.4022.8022.56-
Nov 1, 202422.6022.6022.6022.6022.36-
Oct 31, 202422.6022.6022.6022.6022.36-
Oct 30, 202422.8022.8022.6022.6022.36-
Oct 29, 202423.0023.0022.8022.8022.56-
Oct 28, 202422.2022.8022.2022.8022.56-
Oct 25, 202422.0022.2022.0022.2021.97-
Oct 24, 202421.6021.8021.6021.8021.57-
Oct 23, 202422.2022.2021.8021.8021.57-
Oct 22, 202422.0022.0022.0022.0021.77-
Oct 21, 202422.2022.2022.0022.0021.77-
Oct 18, 202422.0022.4022.0022.4022.17-
Oct 17, 202422.0022.0022.0022.0021.77-
Oct 16, 202421.8022.0021.8022.0021.77-
Oct 15, 202422.4022.4022.0022.0021.77-
Oct 14, 202422.6022.6022.4022.4022.17-
Oct 11, 202422.4022.6022.4022.6022.36-
Oct 10, 202422.4022.4022.4022.4022.17-
Oct 9, 202422.4022.4022.4022.4022.17-
Oct 8, 202423.2023.2022.2022.2021.97-
Oct 7, 202423.4023.4023.0023.0022.76-
Oct 4, 202423.0023.2023.0023.2022.96-
Oct 3, 202423.4023.4023.0023.0022.76224
Oct 2, 202423.6023.6023.4023.4023.16-
Oct 1, 202423.4023.4023.4023.4023.16-
Sep 30, 202423.2023.4023.2023.4023.16-
Sep 27, 202423.2023.2023.2023.2022.96-
Sep 26, 202422.0023.2022.0023.2022.96-
Sep 25, 202422.2022.2022.2022.2021.97-
Sep 24, 202421.4022.4021.4022.4022.17-
Sep 23, 202421.4021.4021.4021.4021.18-
Sep 20, 202421.8021.8021.2021.2020.98-
Sep 19, 202421.0021.8021.0021.8021.57-
Sep 18, 202420.8021.0020.8021.0020.78-
Sep 17, 202420.4020.8020.4020.8020.58-
Sep 16, 202420.4020.4020.4020.4020.19-
Sep 13, 202420.0020.4020.0020.4020.19-
Sep 12, 202420.0020.0020.0020.0019.79-
Sep 11, 202419.6019.7019.6019.7019.49-
Sep 10, 202420.0020.0019.7019.7019.49-
Sep 9, 202420.0020.0020.0020.0019.79-
Sep 6, 202420.0020.0020.0020.0019.79-
Sep 5, 202419.8020.2019.8020.2019.99-
Sep 4, 202419.9020.0019.9020.0019.79-
Sep 3, 202421.4021.4020.2020.2019.99-
Sep 2, 202421.2021.4021.2021.4021.18-
Aug 30, 202421.2021.2021.2021.2020.98-
Aug 29, 202420.8021.0020.8021.0020.78-
Aug 28, 202421.0021.0021.0021.0020.78-
Aug 27, 202420.8020.8020.8020.8020.58-
Aug 26, 202420.8020.8020.8020.8020.58-
Aug 23, 202420.6020.8020.6020.8020.58-
Aug 22, 202421.0021.0020.6020.6020.39-
Aug 21, 202420.4020.4020.4020.4020.19-
Aug 20, 202420.6020.6020.6020.6020.39-
Aug 19, 202420.0020.0020.0020.0019.79-
Aug 16, 202420.0020.0020.0020.0019.79-
Aug 15, 202419.8019.8019.8019.8019.59-
Aug 14, 202419.9019.9019.9019.9019.69-
Aug 13, 202419.9019.9019.9019.9019.69-
Aug 12, 202420.0020.0020.0020.0019.79-
Aug 9, 202419.9019.9019.9019.9019.69-
Aug 8, 202419.6019.6019.6019.6019.40-
Aug 7, 202419.6019.6019.6019.6019.40-
Aug 6, 202419.2019.2019.2019.2019.00-
Aug 5, 202419.3019.3019.3019.3019.10-
Aug 2, 202419.8019.8019.8019.8019.59-
Aug 1, 202421.0021.0021.0021.0020.78-
Jul 31, 202420.4020.4020.4020.4020.19-
Jul 30, 202420.8020.8020.8020.8020.58-
Jul 29, 202420.8020.8020.8020.8020.58-
Jul 26, 202420.6020.6020.6020.6020.39-
Jul 25, 202420.4020.4020.4020.4020.19-
Jul 24, 202420.6020.6020.6020.6020.39-
Jul 23, 202421.0021.0021.0021.0020.78-
Jul 22, 202420.6020.6020.6020.6020.39-
Jul 19, 202420.8020.8020.8020.8020.58-
Jul 18, 202421.2021.2021.2021.2020.98-
Jul 17, 202421.2021.2021.2021.2020.98-
Jul 16, 202421.4021.4021.4021.4021.18-
Jul 15, 202421.6021.6021.6021.6021.38-
Jul 12, 202421.2021.2021.2021.2020.98-
Jul 11, 202420.8020.8020.8020.8020.58-
Jul 10, 202420.6020.6020.6020.6020.39-
Jul 9, 202421.2021.2021.2021.2020.98-
Jul 8, 202421.4021.4021.4021.4021.18-
Jul 5, 202421.8021.8021.8021.8021.57-
Jul 4, 202421.4021.4021.4021.4021.18-
Jul 3, 202421.2021.2021.2021.2020.98-
Jul 2, 202421.2021.2021.2021.2020.98-
Jul 1, 202421.2021.2021.2021.2020.98-
Jun 28, 202421.2021.2021.2021.2020.98-
Jun 27, 202421.4021.4021.4021.4021.18-
Jun 26, 202421.8021.8021.8021.8021.57-
Jun 25, 202422.0022.0022.0022.0021.77-
Jun 24, 202422.0022.0022.0022.0021.77-
Jun 21, 202422.2022.2022.2022.2021.97-
Jun 20, 202422.0022.0022.0022.0021.77-
Jun 19, 202422.0022.0022.0022.0021.77-
Jun 18, 202422.0022.0022.0022.0021.77-
Jun 17, 202421.6021.6021.6021.6021.38-
Jun 14, 202422.2022.2022.2022.2021.97-
Jun 13, 202422.4022.4022.4022.4022.17-
Jun 12, 202422.6022.6022.6022.6022.36-
Jun 11, 202423.2023.2023.2023.2022.96-
Jun 10, 202423.2023.2023.2023.2022.96-
Jun 7, 202423.6023.6023.6023.6023.35-
Jun 6, 202423.4023.4023.4023.4023.16-
Jun 5, 202423.6023.6023.6023.6023.35-
Jun 4, 202424.4024.4024.4024.4024.15-
Jun 3, 202424.4024.4024.4024.4024.15-
May 31, 202423.8023.8023.8023.8023.55-
May 30, 202423.0023.0023.0023.0022.76-
May 29, 202423.6023.6023.6023.6023.35-
May 28, 202423.8023.8023.8023.8023.55-
May 27, 202423.6023.6023.6023.6023.35-
May 24, 202423.6023.6023.6023.6023.35-
May 23, 202423.8023.8023.8023.8023.55-
May 22, 202424.0024.0024.0024.0023.75-
May 21, 202424.0024.0024.0024.0023.75-
May 20, 202424.2024.2024.2024.2023.95-
May 17, 202424.2024.2024.2024.2023.95-
May 16, 2024 0.25 Dividend
May 16, 202423.4023.4023.4023.4023.16-
May 15, 202424.0024.0024.0024.0023.50-
May 14, 202423.8023.8023.8023.8023.31-
May 13, 202423.6023.6023.6023.6023.11-
May 10, 202423.6023.6023.6023.6023.11-
May 9, 202423.6023.6023.6023.6023.11-
May 8, 202423.8023.8023.8023.8023.31-
May 7, 202424.0024.0024.0024.0023.50-
May 6, 202424.2024.2024.2024.2023.70-
May 3, 202424.2024.2024.2024.2023.70-
May 2, 202423.2023.2023.2023.2022.72-
Apr 30, 202424.0024.0024.0024.0023.50-
Apr 29, 202423.6023.6023.6023.6023.11-
Apr 26, 202423.4023.4023.4023.4022.92-
Apr 25, 202423.4023.4023.4023.4022.92-
Apr 24, 202423.4023.4023.4023.4022.92-
Apr 23, 202424.2024.2024.2024.2023.70-
Apr 22, 202423.6023.6023.6023.6023.11-
Apr 19, 202423.6023.6023.6023.6023.11-
Apr 18, 202423.4023.4023.4023.4022.92-
Apr 17, 202423.6023.6023.6023.6023.11-
Apr 16, 202425.0025.0025.0025.0024.48-
Apr 15, 202425.2025.2025.2025.2024.68-
Apr 12, 202425.6025.6025.6025.6025.07-
Apr 11, 202425.6025.6025.6025.6025.07-
Apr 10, 202425.6025.6025.6025.6025.07-
Apr 9, 202425.6025.6025.6025.6025.07-
Apr 8, 202425.0025.0025.0025.0024.48-
Apr 5, 202425.2025.2025.2025.2024.68-
Apr 4, 202425.4025.4025.4025.4024.87-
Apr 3, 202425.4025.4025.4025.4024.87-
Apr 2, 202425.6025.6025.6025.6025.07-
Mar 28, 202425.6025.6025.6025.6025.07-
Mar 27, 202424.8024.8024.8024.8024.29-
Mar 26, 202424.8024.8024.8024.8024.29-
Mar 25, 202424.8024.8024.8024.8024.29-
Mar 22, 202424.6024.6024.6024.6024.09-
Mar 21, 202424.6024.6024.6024.6024.09-
Mar 20, 202424.2024.2024.2024.2023.70-
Mar 19, 202424.2024.2024.2024.2023.70-
Mar 18, 202424.2024.2024.2024.2023.70-
Mar 15, 202424.2024.2024.2024.2023.70-
Mar 14, 202424.6024.6024.6024.6024.09-
Mar 13, 202424.6024.6024.6024.6024.09-
Mar 12, 202423.8023.8023.8023.8023.31-
Mar 11, 202423.8023.8023.8023.8023.31-
Mar 8, 202423.6023.6023.6023.6023.11-
Mar 7, 202423.2023.2023.2023.2022.72-
Mar 6, 202423.0023.0023.0023.0022.52-
Mar 5, 202423.6023.6023.6023.6023.11-
Mar 4, 202423.8023.8023.8023.8023.31-
Mar 1, 202424.0024.0024.0024.0023.50-
Feb 29, 202424.0024.0024.0024.0023.50-
Feb 28, 202424.2024.2024.2024.2023.70-
Feb 27, 202424.0024.0024.0024.0023.50-
Feb 26, 202424.4024.4024.4024.4023.89-
Feb 23, 202424.0024.0024.0024.0023.50-
Feb 22, 202424.2024.2024.2024.2023.70-
Feb 21, 202424.2024.2024.2024.2023.70-
Feb 20, 202424.8024.8024.8024.8024.29-
Feb 19, 202425.4025.4025.4025.4024.87-
Feb 16, 202425.4025.4025.4025.4024.87-
Feb 15, 202425.2025.2025.2025.2024.68-
Feb 14, 202425.0025.0025.0025.0024.48-
Feb 13, 202426.4026.4026.4026.4025.85-
Feb 12, 202426.6026.6026.6026.6026.05-
Feb 9, 202426.6026.6026.6026.6026.05-
Feb 8, 202425.8025.8025.8025.8025.27-
Feb 7, 202425.4025.4025.4025.4024.87-
Feb 6, 202425.0025.0025.0025.0024.48-
Feb 5, 202425.6025.6025.6025.6025.07-
Feb 2, 202425.6025.6025.6025.6025.07-
Feb 1, 202425.4025.4025.4025.4024.87-
Jan 31, 202425.6025.6025.6025.6025.07-
Jan 30, 202425.4025.4025.4025.4024.87-
Jan 29, 202425.4025.4025.4025.4024.87-
Jan 26, 202425.4025.4025.4025.4024.87-
Jan 25, 202425.0025.0025.0025.0024.48-
Jan 24, 202424.8024.8024.8024.8024.29-