Vienna - Delayed Quote EUR

ArcelorMittal S.A. (MT.VI)

25.94
-0.50
(-1.89%)
At close: June 13 at 5:30:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202526.1026.1025.8625.9425.94369
Jun 12, 202526.4826.4826.1826.4426.44373
Jun 11, 202527.2827.3426.9626.9626.961,221
Jun 10, 202526.3526.7626.3526.7226.72385
Jun 9, 202526.6626.6626.5726.6326.63-
Jun 6, 202526.7926.8326.5526.5526.55369
Jun 5, 202526.8926.9126.6426.9126.91619
Jun 4, 202526.7826.8326.7426.7426.74-
Jun 3, 202526.3526.3526.1626.3126.31-
Jun 2, 202526.5826.5826.1126.4426.441,012
May 30, 202526.6426.9326.6426.7826.78369
May 29, 202527.4527.4527.1727.1727.17-
May 28, 202527.5327.5327.1627.1627.16370
May 27, 202527.4127.4827.2727.2727.27908
May 26, 202527.4727.5527.4627.5127.511
May 23, 202526.7426.9125.8526.3826.38592
May 22, 202527.4827.4826.6826.6826.685
May 21, 202527.4627.7027.4627.7027.702
May 20, 202527.4827.7127.4727.7127.71369
May 19, 202527.4727.4727.1527.1527.15228
May 16, 202527.4027.4627.1927.1927.19-
May 15, 2025 0.23798501 Dividend
May 15, 202527.3227.7027.3227.7027.70593
May 14, 202528.0228.1828.0228.1827.91-
May 13, 202528.1228.1628.0128.1627.8922
May 12, 202528.1628.1628.1628.1627.89-
May 9, 202526.8226.9226.8226.8526.59-
May 8, 202526.4726.6926.4726.6126.35-
May 7, 202526.8126.8126.6426.6426.38-
May 6, 202526.3726.5126.3026.5126.25-
May 5, 202526.8726.8726.8426.8526.59-
May 2, 202526.6727.0126.6727.0126.75-
Apr 30, 202526.0226.0224.8725.3825.134,122
Apr 29, 202526.5726.6026.4526.5626.30-
Apr 28, 202526.1726.3626.1526.3626.10-
Apr 25, 202525.6926.0225.6426.0225.771,178
Apr 24, 202525.1825.4025.1825.3525.10738
Apr 23, 202525.3125.8025.3125.6125.361,110
Apr 22, 202523.9824.0223.9423.9623.734
Apr 17, 202524.0424.0423.7123.7123.48673
Apr 16, 202523.3823.7023.3823.7023.471,110
Apr 15, 202523.5823.9023.5823.6723.445
Apr 14, 202523.6523.7923.5723.7923.564
Apr 11, 202522.9623.1322.5623.1022.871,114
Apr 10, 202523.3823.4823.3623.3723.146
Apr 9, 202522.1222.1221.6221.7221.51742
Apr 8, 202522.2223.0122.2223.0122.7913
Apr 7, 202521.5221.8521.4021.6021.39642
Apr 4, 202523.4223.4222.3122.7622.54780
Apr 3, 202525.8026.0125.1425.1424.89416
Apr 2, 202526.7926.7926.5426.5426.28-
Apr 1, 202526.7927.1426.7926.9526.69-
Mar 31, 202526.3726.4926.2126.3826.12-
Mar 28, 202527.6327.8527.1327.1326.87-
Mar 27, 202528.2428.2527.7327.7327.46-
Mar 26, 202529.0829.0828.9529.0028.72-
Mar 25, 202529.2529.4529.2529.4529.16-
Mar 24, 202529.9429.9429.5229.7529.46451
Mar 21, 202528.9329.2228.9328.9628.68-
Mar 20, 202530.2530.2529.2729.5329.241,243
Mar 19, 202529.6830.0829.6830.0829.79908
Mar 18, 202529.6529.9129.6229.7629.47451
Mar 17, 202529.4229.4229.2529.2528.96467
Mar 14, 202528.5329.6828.5329.6829.39590
Mar 13, 202528.2428.9528.2428.7528.47921
Mar 12, 202529.1629.1628.2928.2928.01451
Mar 11, 202529.0929.3428.6028.8028.521,450
Mar 10, 202529.8729.8729.0729.0728.791,353
Mar 7, 202531.8231.8230.6130.7130.412,820
Mar 6, 202531.5431.9930.9431.9931.681,568
Mar 5, 202529.9029.9629.4729.9629.671,105
Mar 4, 202527.9827.9827.4827.5327.26-
Mar 3, 202527.5028.8827.5028.8828.60-
Feb 28, 202527.0227.3827.0227.3027.03-
Feb 27, 202528.7328.7327.4327.4327.16451
Feb 26, 202527.3228.5527.3228.5528.27251
Feb 25, 202526.7226.9426.7226.8526.591,353
Feb 24, 202526.9426.9426.6726.7626.50463
Feb 21, 202527.1427.1627.0027.0826.821,363
Feb 20, 202527.2127.3927.2127.2126.94-
Feb 19, 202528.5328.5326.9726.9826.72-
Feb 18, 202527.7727.8927.7727.8927.62-
Feb 17, 202527.4827.7927.4827.7927.52687
Feb 14, 202528.0628.0627.2127.4427.17902
Feb 13, 202527.5427.5827.3227.4527.18902
Feb 12, 202526.6926.8426.6926.8326.57902
Feb 11, 202527.1527.1526.7426.7426.48269
Feb 10, 202526.8926.9126.6726.8526.591,202
Feb 7, 202527.3627.5327.3627.4527.18300
Feb 6, 202525.6826.4625.6826.4626.20-
Feb 5, 202524.0724.4724.0724.3624.12300
Feb 4, 202523.7824.1623.7824.1623.92-
Feb 3, 202523.1023.3123.1023.2923.06905
Jan 31, 202524.1224.2424.1224.1523.91-
Jan 30, 202523.9624.4223.9624.4224.18-
Jan 29, 202523.8623.8623.4123.5623.33453
Jan 28, 202523.6623.8423.6423.8423.611
Jan 27, 202523.7923.8023.5923.6723.443
Jan 24, 202523.8323.8523.6523.6723.443
Jan 23, 202522.4722.7722.4722.7722.552
Jan 22, 202522.8822.8822.4922.4922.27-
Jan 21, 202522.9023.1222.9023.1222.892
Jan 20, 202522.8523.2522.8523.2523.02453
Jan 17, 202522.8022.8022.6322.6622.442
Jan 16, 202522.8122.8922.5822.5822.363
Jan 15, 202521.9422.4121.9422.3722.15454
Jan 14, 202522.0522.0521.7821.8621.652
Jan 13, 202521.6621.6621.2421.6021.39193
Jan 10, 202521.6821.7421.6821.6821.47-
Jan 9, 202521.0921.4221.0921.3621.15-
Jan 8, 202521.2421.3521.1021.1620.95-
Jan 7, 202521.3421.3821.3121.3121.10-
Jan 6, 202521.3321.8021.3321.4721.26451
Jan 3, 202521.7421.8621.7321.8621.65-
Jan 2, 202522.7522.7522.3022.4622.24-
Dec 30, 202422.1622.2822.1622.2222.006
Dec 27, 202422.2622.2622.1422.2121.9916
Dec 23, 202422.1322.1722.0922.1221.90465
Dec 20, 202422.0522.1422.0122.0121.80-
Dec 19, 202422.6622.6622.5522.5522.33-
Dec 18, 202422.9622.9622.8622.8622.64-
Dec 17, 202423.2423.2422.9322.9322.71-
Dec 16, 202423.6123.6123.5523.5623.33-
Dec 13, 202424.2424.2424.0924.0923.85-
Dec 12, 202424.4624.7224.4324.4324.19876
Dec 11, 202424.4324.5424.2824.5424.306
Dec 10, 202424.4824.5024.3924.5024.26-
Dec 9, 202424.5724.9224.5724.7724.53-
Dec 6, 202424.2224.4024.2224.3724.138
Dec 5, 202423.7223.8923.7223.8923.661,559
Dec 4, 202423.9024.0123.9023.9323.70429
Dec 3, 202424.2524.6323.5923.5923.361,510
Dec 2, 202423.8624.2623.8624.0023.772,663
Nov 29, 202423.7223.7223.5923.5923.36866
Nov 28, 202423.3323.6023.3323.5623.331,281
Nov 27, 202422.9423.0722.9023.0122.79-
Nov 26, 202423.1023.1623.0323.1422.911,258
Nov 25, 202423.6823.8323.6523.8323.60-
Nov 22, 202424.0424.0423.7723.9423.71-
Nov 21, 202423.8123.8523.7923.7923.56-
Nov 20, 202424.1024.1023.8723.8723.64-
Nov 19, 202424.1924.1923.5123.5123.28-
Nov 18, 202424.0024.0023.9023.9423.71-
Nov 15, 202423.4924.0823.4923.9223.69-
Nov 14, 202422.9323.4922.9323.4923.26-
Nov 13, 202422.9522.9522.7122.7122.49-
Nov 12, 202423.5223.5223.1623.1622.93-
Nov 11, 2024 0.21635 Dividend
Nov 11, 202423.8823.8823.7623.8123.58-
Nov 8, 202424.0024.0423.9423.9423.46-
Nov 7, 202424.4624.6824.4624.6824.181
Nov 6, 202423.6123.6122.9723.0522.591
Nov 5, 202422.9323.0322.8422.8522.39-
Nov 4, 202422.7322.8822.6622.6622.20-
Nov 1, 202422.8122.8122.6322.7622.301
Oct 31, 202422.5422.7822.5422.7522.29-
Oct 30, 202422.6222.8422.5122.8422.381
Oct 29, 202423.0823.2723.0223.0222.56-
Oct 28, 202422.5422.6722.5422.6722.21-
Oct 25, 202422.0022.2322.0022.2321.78-
Oct 24, 202422.0222.3622.0222.1021.66-
Oct 23, 202422.1022.1021.9421.9421.50-
Oct 22, 202422.1522.2821.9222.2821.83-
Oct 21, 202422.4722.5022.3122.3121.86-
Oct 18, 202422.4322.6022.4322.5322.08-
Oct 17, 202421.9222.0821.9222.0521.61-
Oct 16, 202421.7622.1221.7622.0321.59-
Oct 15, 202422.4922.4921.9022.0121.57-
Oct 14, 202422.7022.7022.4522.4522.00-
Oct 11, 202422.4322.7322.4322.6222.17834
Oct 10, 202422.4522.5222.4022.5222.07-
Oct 9, 202422.4522.5422.3222.4522.00247
Oct 8, 202422.5822.6022.5222.5222.07-
Oct 7, 202423.2123.2123.0223.0422.58-
Oct 4, 202423.2423.3623.2423.3622.89-
Oct 3, 202423.3623.3623.0023.1422.67-
Oct 2, 202423.4623.5823.3623.5823.11-
Oct 1, 202423.4823.7223.4823.7223.24-
Sep 30, 202423.5223.5223.2723.4122.94-
Sep 27, 202423.4623.4923.3623.3622.89-
Sep 26, 202422.8323.4222.8323.4222.95468
Sep 25, 202422.4422.5622.3622.3621.91-
Sep 24, 202422.5222.5222.3322.3321.88-
Sep 23, 202421.6021.6021.2421.4220.99-
Sep 20, 202421.7521.7521.5921.5921.16-
Sep 19, 202421.5522.0121.5522.0121.57-
Sep 18, 202420.9121.0720.9121.0720.65-
Sep 17, 202420.6120.9420.6120.9420.52-
Sep 16, 202420.3920.5720.3920.5720.16-
Sep 13, 202420.2420.4920.2420.4920.08936
Sep 12, 202420.0820.2420.0520.0519.65-
Sep 11, 202419.8620.0019.8620.0019.60-
Sep 10, 202419.8920.0119.8919.9219.52-
Sep 9, 202420.2420.2420.1220.1219.72-
Sep 6, 202420.2320.2320.0220.0919.69-
Sep 5, 202419.8020.4319.8020.4320.02-
Sep 4, 202419.9820.0419.9820.0219.62-
Sep 3, 202421.2221.2220.6820.7020.28-
Sep 2, 202421.1721.3321.1621.3320.90-
Aug 30, 202421.2621.4221.2621.3220.89150
Aug 29, 202421.0121.1621.0121.1620.73-
Aug 28, 202421.1721.1721.0021.0320.61-
Aug 27, 202421.0321.1321.0321.0620.64-
Aug 26, 202420.9621.0120.9321.0120.59-
Aug 23, 202420.7420.8620.7320.7320.31-
Aug 22, 202420.8420.8920.8020.8020.38-
Aug 21, 202420.7520.8720.7520.8720.45-
Aug 20, 202420.7120.7120.6220.6220.21-
Aug 19, 202420.4720.6920.4720.6920.27-
Aug 16, 202420.1320.2220.1220.1219.72-
Aug 15, 202419.8420.1219.8320.1219.72-
Aug 14, 202419.7419.7619.6019.7619.36-
Aug 13, 202420.0120.0119.6719.6719.27-
Aug 12, 202420.2120.2120.1220.1819.77-
Aug 9, 202420.1020.3320.0220.0219.62-
Aug 8, 202419.8119.9919.7719.9919.58-
Aug 7, 202419.8520.0719.8120.0719.67-
Aug 6, 202419.5119.5819.4319.4319.04-
Aug 5, 202418.7918.9018.7918.8118.43-
Aug 2, 202419.7519.7519.6119.6119.22-
Aug 1, 202420.9620.9620.6520.7720.35-
Jul 31, 202420.7621.1120.7620.9220.50-
Jul 30, 202420.6820.6820.5420.5920.18-
Jul 29, 202420.9120.9820.9020.9020.48-
Jul 26, 202420.6220.8720.6220.8720.45-
Jul 25, 202420.5520.5720.3520.5520.14-
Jul 24, 202420.7020.9920.7020.9920.57-
Jul 23, 202421.0021.0020.5820.5820.17-
Jul 22, 202420.9821.1020.9721.1020.68-
Jul 19, 202421.0221.0220.8520.9920.57-
Jul 18, 202421.3221.3221.2221.2920.86-
Jul 17, 202421.1021.3121.1021.3120.88-
Jul 16, 202421.3421.3420.6520.8320.41-
Jul 15, 202421.6221.8321.6221.6921.25-
Jul 12, 202421.4121.6121.4121.5621.13-
Jul 11, 202420.8620.9120.8320.9020.48-
Jul 10, 202420.6820.8620.6820.8020.38-
Jul 9, 202421.3421.3420.8220.8220.40-
Jul 8, 202421.3221.4821.2621.3820.95-
Jul 5, 202421.6921.6921.6521.6521.21-
Jul 4, 202421.6121.6121.6121.6121.18-
Jul 3, 202421.4921.4921.4921.4921.06-
Jul 2, 202421.7421.7421.7421.7421.30-
Jul 1, 202421.7421.7421.7421.7421.30-
Jun 28, 202421.4021.4021.4021.4020.97-
Jun 27, 202421.3821.3821.3821.3820.95-
Jun 26, 202421.8621.8621.8621.8621.42-
Jun 25, 202422.0722.0722.0722.0721.63-
Jun 24, 202422.0522.0522.0522.0521.61-
Jun 21, 202422.0922.0922.0922.0921.65-
Jun 20, 202422.0922.0922.0922.0921.65-
Jun 19, 202422.1222.1222.1222.1221.68-
Jun 18, 202422.0222.0222.0222.0221.58-
Jun 17, 202421.8321.8321.8321.8321.39-
Jun 14, 202422.3522.3522.3522.3521.90-
Jun 13, 202422.3722.3722.3722.3721.92-

Related Tickers

I8MA.F Sims Limited
8.30
-1.78%
 
TTSTl.XC
 
SS1A.F Radius Recycling, Inc.
25.40
0.00%
 
SMUPF Sims Limited
8.65
0.00%
 
VAS.HA voestalpine AG
22.34
-0.80%
 
ICHBF Industrias CH, S. A. B. de C. V.
9.92
0.00%
 
SSAAF SSAB AB (publ)
5.97
0.00%
 
VOE.PR Voestalpine AG
551.80
0.00%
 
SVJTY Public Joint Stock Company Severstal
21.90
0.00%
 
VAS.DE Voestalpine AG
22.52
-0.79%