Vienna - Delayed Quote EUR

ArcelorMittal S.A. (MT.VI)

Compare
21.60
-1.16
(-5.10%)
At close: 3:30:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202521.5221.5221.4021.6021.60642
Apr 4, 202523.4223.4222.3122.7622.76780
Apr 3, 202525.8026.0125.1425.1425.14416
Apr 2, 202526.7926.7926.5426.5426.54-
Apr 1, 202526.7927.1426.7926.9526.95-
Mar 31, 202526.3726.4926.2126.3826.38-
Mar 28, 202527.6327.8527.1327.1327.13-
Mar 27, 202528.2428.2527.7327.7327.73-
Mar 26, 202529.0829.0828.9529.0029.00-
Mar 25, 202529.2529.4529.2529.4529.45-
Mar 24, 202529.9429.9429.5229.7529.75451
Mar 21, 202528.9329.2228.9328.9628.96-
Mar 20, 202530.2530.2529.2729.5329.531,243
Mar 19, 202529.6830.0829.6830.0830.08908
Mar 18, 202529.6529.9129.6229.7629.76451
Mar 17, 202529.4229.4229.2529.2529.25467
Mar 14, 202528.5329.6828.5329.6829.68590
Mar 13, 202528.2428.9528.2428.7528.75921
Mar 12, 202529.1629.1628.2928.2928.29451
Mar 11, 202529.0929.3428.6028.8028.801,450
Mar 10, 202529.8729.8729.0729.0729.071,353
Mar 7, 202531.8231.8230.6130.7130.712,820
Mar 6, 202531.5431.9930.9431.9931.991,568
Mar 5, 202529.9029.9629.4729.9629.961,105
Mar 4, 202527.9827.9827.4827.5327.53-
Mar 3, 202527.5028.8827.5028.8828.88-
Feb 28, 202527.0227.3827.0227.3027.30-
Feb 27, 202528.7328.7327.4327.4327.43451
Feb 26, 202527.3228.5527.3228.5528.55251
Feb 25, 202526.7226.9426.7226.8526.851,353
Feb 24, 202526.9426.9426.6726.7626.76463
Feb 21, 202527.1427.1627.0027.0827.081,363
Feb 20, 202527.2127.3927.2127.2127.21-
Feb 19, 202528.5328.5326.9726.9826.98-
Feb 18, 202527.7727.8927.7727.8927.89-
Feb 17, 202527.4827.7927.4827.7927.79687
Feb 14, 202528.0628.0627.2127.4427.44902
Feb 13, 202527.5427.5827.3227.4527.45902
Feb 12, 202526.6926.8426.6926.8326.83902
Feb 11, 202527.1527.1526.7426.7426.74269
Feb 10, 202526.8926.9126.6726.8526.851,202
Feb 7, 202527.3627.5327.3627.4527.45300
Feb 6, 202525.6826.4625.6826.4626.46-
Feb 5, 202524.0724.4724.0724.3624.36300
Feb 4, 202523.7824.1623.7824.1624.16-
Feb 3, 202523.1023.3123.1023.2923.29905
Jan 31, 202524.1224.2424.1224.1524.15-
Jan 30, 202523.9624.4223.9624.4224.42-
Jan 29, 202523.8623.8623.4123.5623.56453
Jan 28, 202523.6623.8423.6423.8423.841
Jan 27, 202523.7923.8023.5923.6723.673
Jan 24, 202523.8323.8523.6523.6723.673
Jan 23, 202522.4722.7722.4722.7722.772
Jan 22, 202522.8822.8822.4922.4922.49-
Jan 21, 202522.9023.1222.9023.1223.122
Jan 20, 202522.8523.2522.8523.2523.25453
Jan 17, 202522.8022.8022.6322.6622.662
Jan 16, 202522.8122.8922.5822.5822.583
Jan 15, 202521.9422.4121.9422.3722.37454
Jan 14, 202522.0522.0521.7821.8621.862
Jan 13, 202521.6621.6621.2421.6021.60193
Jan 10, 202521.6821.7421.6821.6821.68-
Jan 9, 202521.0921.4221.0921.3621.36-
Jan 8, 202521.2421.3521.1021.1621.16-
Jan 7, 202521.3421.3821.3121.3121.31-
Jan 6, 202521.3321.8021.3321.4721.47451
Jan 3, 202521.7421.8621.7321.8621.86-
Jan 2, 202522.7522.7522.3022.4622.46-
Dec 30, 202422.1622.2822.1622.2222.226
Dec 27, 202422.2622.2622.1422.2122.2116
Dec 23, 202422.1322.1722.0922.1222.12465
Dec 20, 202422.0522.1422.0122.0122.01-
Dec 19, 202422.6622.6622.5522.5522.55-
Dec 18, 202422.9622.9622.8622.8622.86-
Dec 17, 202423.2423.2422.9322.9322.93-
Dec 16, 202423.6123.6123.5523.5623.56-
Dec 13, 202424.2424.2424.0924.0924.09-
Dec 12, 202424.4624.7224.4324.4324.43876
Dec 11, 202424.4324.5424.2824.5424.546
Dec 10, 202424.4824.5024.3924.5024.50-
Dec 9, 202424.5724.9224.5724.7724.77-
Dec 6, 202424.2224.4024.2224.3724.378
Dec 5, 202423.7223.8923.7223.8923.891,559
Dec 4, 202423.9024.0123.9023.9323.93429
Dec 3, 202424.2524.6323.5923.5923.591,510
Dec 2, 202423.8624.2623.8624.0024.002,663
Nov 29, 202423.7223.7223.5923.5923.59866
Nov 28, 202423.3323.6023.3323.5623.561,281
Nov 27, 202422.9423.0722.9023.0123.01-
Nov 26, 202423.1023.1623.0323.1423.141,258
Nov 25, 202423.6823.8323.6523.8323.83-
Nov 22, 202424.0424.0423.7723.9423.94-
Nov 21, 202423.8123.8523.7923.7923.79-
Nov 20, 202424.1024.1023.8723.8723.87-
Nov 19, 202424.1924.1923.5123.5123.51-
Nov 18, 202424.0024.0023.9023.9423.94-
Nov 15, 202423.4924.0823.4923.9223.92-
Nov 14, 202422.9323.4922.9323.4923.49-
Nov 13, 202422.9522.9522.7122.7122.71-
Nov 12, 202423.5223.5223.1623.1623.16-
Nov 11, 2024 0.23 Dividend
Nov 11, 202423.8823.8823.7623.8123.81-
Nov 8, 202424.0024.0423.9423.9423.69-
Nov 7, 202424.4624.6824.4624.6824.421
Nov 6, 202423.6123.6122.9723.0522.811
Nov 5, 202422.9323.0322.8422.8522.61-
Nov 4, 202422.7322.8822.6622.6622.42-
Nov 1, 202422.8122.8122.6322.7622.521
Oct 31, 202422.5422.7822.5422.7522.51-
Oct 30, 202422.6222.8422.5122.8422.601
Oct 29, 202423.0823.2723.0223.0222.78-
Oct 28, 202422.5422.6722.5422.6722.43-
Oct 25, 202422.0022.2322.0022.2322.00-
Oct 24, 202422.0222.3622.0222.1021.87-
Oct 23, 202422.1022.1021.9421.9421.71-
Oct 22, 202422.1522.2821.9222.2822.05-
Oct 21, 202422.4722.5022.3122.3122.08-
Oct 18, 202422.4322.6022.4322.5322.29-
Oct 17, 202421.9222.0821.9222.0521.82-
Oct 16, 202421.7622.1221.7622.0321.80-
Oct 15, 202422.4922.4921.9022.0121.78-
Oct 14, 202422.7022.7022.4522.4522.22-
Oct 11, 202422.4322.7322.4322.6222.38834
Oct 10, 202422.4522.5222.4022.5222.28-
Oct 9, 202422.4522.5422.3222.4522.22247
Oct 8, 202422.5822.6022.5222.5222.28-
Oct 7, 202423.2123.2123.0223.0422.80-
Oct 4, 202423.2423.3623.2423.3623.12-
Oct 3, 202423.3623.3623.0023.1422.90-
Oct 2, 202423.4623.5823.3623.5823.33-
Oct 1, 202423.4823.7223.4823.7223.47-
Sep 30, 202423.5223.5223.2723.4123.17-
Sep 27, 202423.4623.4923.3623.3623.12-
Sep 26, 202422.8323.4222.8323.4223.18468
Sep 25, 202422.4422.5622.3622.3622.13-
Sep 24, 202422.5222.5222.3322.3322.10-
Sep 23, 202421.6021.6021.2421.4221.20-
Sep 20, 202421.7521.7521.5921.5921.36-
Sep 19, 202421.5522.0121.5522.0121.78-
Sep 18, 202420.9121.0720.9121.0720.85-
Sep 17, 202420.6120.9420.6120.9420.72-
Sep 16, 202420.3920.5720.3920.5720.36-
Sep 13, 202420.2420.4920.2420.4920.28936
Sep 12, 202420.0820.2420.0520.0519.84-
Sep 11, 202419.8620.0019.8620.0019.79-
Sep 10, 202419.8920.0119.8919.9219.71-
Sep 9, 202420.2420.2420.1220.1219.91-
Sep 6, 202420.2320.2320.0220.0919.88-
Sep 5, 202419.8020.4319.8020.4320.22-
Sep 4, 202419.9820.0419.9820.0219.81-
Sep 3, 202421.2221.2220.6820.7020.48-
Sep 2, 202421.1721.3321.1621.3321.11-
Aug 30, 202421.2621.4221.2621.3221.10150
Aug 29, 202421.0121.1621.0121.1620.94-
Aug 28, 202421.1721.1721.0021.0320.81-
Aug 27, 202421.0321.1321.0321.0620.84-
Aug 26, 202420.9621.0120.9321.0120.79-
Aug 23, 202420.7420.8620.7320.7320.51-
Aug 22, 202420.8420.8920.8020.8020.58-
Aug 21, 202420.7520.8720.7520.8720.65-
Aug 20, 202420.7120.7120.6220.6220.40-
Aug 19, 202420.4720.6920.4720.6920.47-
Aug 16, 202420.1320.2220.1220.1219.91-
Aug 15, 202419.8420.1219.8320.1219.91-
Aug 14, 202419.7419.7619.6019.7619.55-
Aug 13, 202420.0120.0119.6719.6719.46-
Aug 12, 202420.2120.2120.1220.1819.97-
Aug 9, 202420.1020.3320.0220.0219.81-
Aug 8, 202419.8119.9919.7719.9919.78-
Aug 7, 202419.8520.0719.8120.0719.86-
Aug 6, 202419.5119.5819.4319.4319.23-
Aug 5, 202418.7918.9018.7918.8118.61-
Aug 2, 202419.7519.7519.6119.6119.41-
Aug 1, 202420.9620.9620.6520.7720.55-
Jul 31, 202420.7621.1120.7620.9220.70-
Jul 30, 202420.6820.6820.5420.5920.37-
Jul 29, 202420.9120.9820.9020.9020.68-
Jul 26, 202420.6220.8720.6220.8720.65-
Jul 25, 202420.5520.5720.3520.5520.34-
Jul 24, 202420.7020.9920.7020.9920.77-
Jul 23, 202421.0021.0020.5820.5820.37-
Jul 22, 202420.9821.1020.9721.1020.88-
Jul 19, 202421.0221.0220.8520.9920.77-
Jul 18, 202421.3221.3221.2221.2921.07-
Jul 17, 202421.1021.3121.1021.3121.09-
Jul 16, 202421.3421.3420.6520.8320.61-
Jul 15, 202421.6221.8321.6221.6921.46-
Jul 12, 202421.4121.6121.4121.5621.33-
Jul 11, 202420.8620.9120.8320.9020.68-
Jul 10, 202420.6820.8620.6820.8020.58-
Jul 9, 202421.3421.3420.8220.8220.60-
Jul 8, 202421.3221.4821.2621.3821.16-
Jul 5, 202421.6921.6921.6521.6521.42-
Jul 4, 202421.6121.6121.6121.6121.38-
Jul 3, 202421.4921.4921.4921.4921.27-
Jul 2, 202421.7421.7421.7421.7421.51-
Jul 1, 202421.7421.7421.7421.7421.51-
Jun 28, 202421.4021.4021.4021.4021.18-
Jun 27, 202421.3821.3821.3821.3821.16-
Jun 26, 202421.8621.8621.8621.8621.63-
Jun 25, 202422.0722.0722.0722.0721.84-
Jun 24, 202422.0522.0522.0522.0521.82-
Jun 21, 202422.0922.0922.0922.0921.86-
Jun 20, 202422.0922.0922.0922.0921.86-
Jun 19, 202422.1222.1222.1222.1221.89-
Jun 18, 202422.0222.0222.0222.0221.79-
Jun 17, 202421.8321.8321.8321.8321.60-
Jun 14, 202422.3522.3522.3522.3522.12-
Jun 13, 202422.3722.3722.3722.3722.14-
Jun 12, 202422.9322.9322.9322.9322.69-
Jun 11, 202423.1423.1423.1423.1422.90-
Jun 10, 202423.0923.0923.0923.0922.85-
Jun 7, 202423.5523.5523.5523.5523.30-
Jun 6, 202423.3223.3223.3223.3223.08-
Jun 5, 202423.7523.7523.7523.7523.50-
Jun 4, 202424.3024.3024.3024.3024.05-
Jun 3, 202424.4324.4324.4324.4324.17-
May 31, 202423.7723.7723.7723.7723.52-
May 30, 202423.2523.2523.2523.2523.01-
May 29, 202423.6323.6323.6323.6323.38-
May 28, 202424.0424.0424.0424.0423.79-
May 27, 202423.8423.8423.8423.8423.59-
May 24, 202423.6123.6123.6123.6123.36-
May 23, 202423.9123.9123.9123.9123.66-
May 22, 202424.0624.0624.0624.0623.81-
May 21, 202424.0724.3023.9723.9723.7285
May 20, 202424.4324.4324.4324.4324.17-
May 17, 202424.3524.3524.3524.3524.10-
May 16, 2024 0.23 Dividend
May 16, 202423.6823.6823.6823.6823.43-
May 15, 202424.0824.0824.0824.0823.58-
May 14, 202423.8624.0823.8624.0823.58100
May 13, 202423.8223.8223.8223.8223.33-
May 10, 202423.7123.7123.7123.7123.22-
May 9, 202423.5823.7523.5823.7123.221,505
May 8, 202423.9123.9123.9123.9123.41-
May 7, 202424.2624.2624.2624.2623.76-
May 6, 202424.4224.4224.4224.4223.91-
May 3, 202424.5524.5524.3224.3223.821,877
May 2, 202423.7923.8923.6623.8923.401,604
Apr 30, 202423.8323.9023.8323.9023.40200
Apr 29, 202423.7923.7923.7923.7923.30-
Apr 26, 202424.0424.0423.8723.8723.3853
Apr 25, 202423.6323.6323.6323.6323.14-
Apr 24, 202423.7623.7623.7623.7623.27-
Apr 23, 202424.0024.0024.0024.0023.50-
Apr 22, 202424.0824.0824.0824.0823.58-
Apr 19, 202423.5723.5723.5723.5723.08-
Apr 18, 202423.5923.5923.5923.5923.10-
Apr 17, 202423.8123.8123.8123.8123.32100
Apr 16, 202425.5825.5825.5825.5825.05-
Apr 15, 202425.7825.7825.5825.5825.055
Apr 12, 202425.8625.8625.8625.8625.32-
Apr 11, 202425.7825.7825.7825.7825.25-
Apr 10, 202425.8525.8525.8525.8525.31-
Apr 9, 202425.6825.6825.6825.6825.15-
Apr 8, 202425.3125.3125.3125.3124.79-