Cboe UK EUR

ArcelorMittal S.A. (MTA.XC)

Compare
22.83
0.00
(0.00%)
At close: April 4 at 4:21:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202522.8322.8322.8322.8322.83-
Apr 7, 202522.8322.8322.8322.8322.83-
Apr 4, 202522.8322.8322.8322.8322.8396
Apr 3, 202526.9726.9726.9726.9726.97-
Apr 2, 202526.9726.9726.9726.9726.97-
Apr 1, 202526.9726.9726.9726.9726.972
Mar 31, 202529.6829.6829.6829.6829.68-
Mar 28, 202529.6829.6829.6829.6829.68-
Mar 27, 202529.6829.6829.6829.6829.68-
Mar 26, 202529.6829.6829.6829.6829.68-
Mar 25, 202529.6829.6829.6829.6829.68-
Mar 24, 202529.4029.6829.4029.6829.68583
Mar 21, 202529.7829.7829.7829.7829.78-
Mar 20, 202529.7829.7829.7829.7829.78-
Mar 19, 202529.7829.7829.7829.7829.78-
Mar 18, 202529.7829.7829.7829.7829.78129
Mar 17, 202529.6429.6429.6429.6429.64-
Mar 14, 202529.6429.6429.6429.6429.64643
Mar 13, 202528.7728.7728.7728.7728.77353
Mar 12, 202528.7128.7128.7128.7128.71-
Mar 11, 202528.7128.7128.7128.7128.71578
Mar 10, 202530.9530.9530.9530.9530.95-
Mar 7, 202530.9530.9530.9530.9530.9524
Mar 6, 202532.0332.0332.0332.0332.03450
Mar 5, 202530.0030.0330.0030.0330.031,054
Mar 4, 202526.8626.8626.8626.8626.86-
Mar 3, 202526.8626.8626.8626.8626.86-
Feb 28, 202526.8626.8626.8626.8626.86-
Feb 27, 202526.8626.8626.8626.8626.86-
Feb 26, 202526.8626.8626.8626.8626.86-
Feb 25, 202526.8626.8626.8626.8626.86-
Feb 24, 202526.8626.8626.8626.8626.86-
Feb 21, 202526.8626.8626.8626.8626.86-
Feb 20, 202527.2527.2526.8426.8626.861,478
Feb 19, 202527.1527.1527.1527.1527.1561
Feb 18, 202527.2427.2427.2427.2427.24-
Feb 17, 202527.2427.2427.2427.2427.24-
Feb 14, 202526.6827.4026.6827.2427.247,926
Feb 13, 202528.2028.2027.2527.3027.301,246
Feb 12, 202526.5826.9426.5226.8826.8810,022
Feb 11, 202526.9226.9826.5826.5826.587,591
Feb 10, 202526.5927.1926.5927.1927.193,603
Feb 7, 202527.5727.8227.2127.2527.251,713
Feb 6, 202525.9027.3825.9027.3827.38438
Feb 5, 202523.1723.1723.1723.1723.17-
Feb 4, 202523.1723.1723.1723.1723.17-
Feb 3, 202522.9323.1822.9323.1723.17944
Jan 31, 202524.2024.2024.2024.2024.20-
Jan 30, 202524.2024.2024.2024.2024.20120
Jan 29, 202523.6623.6623.6623.6623.66-
Jan 28, 202523.6623.6623.6623.6623.66-
Jan 27, 202523.6623.6623.6623.6623.66-
Jan 24, 202523.8423.8423.6623.6623.66858
Jan 23, 202521.2921.2921.2921.2921.29-
Jan 22, 202521.2921.2921.2921.2921.29-
Jan 21, 202521.2921.2921.2921.2921.29-
Jan 20, 202521.2921.2921.2921.2921.29-
Jan 17, 202521.2921.2921.2921.2921.29-
Jan 16, 202521.2921.2921.2921.2921.29-
Jan 15, 202521.2921.2921.2921.2921.29-
Jan 14, 202521.2921.2921.2921.2921.29-
Jan 13, 202521.2921.2921.2921.2921.29-
Jan 10, 202521.2921.2921.2921.2921.29-
Jan 9, 202521.2921.2921.2921.2921.29-
Jan 8, 202521.2921.2921.2921.2921.29-
Jan 7, 202521.4721.4721.2521.2921.2912
Jan 6, 202521.7021.7021.7021.7021.70-
Jan 3, 202521.7021.7521.7021.7021.701,358
Jan 2, 202522.6222.6222.6222.6222.62-
Dec 31, 202422.6222.6222.6222.6222.62-
Dec 30, 202422.6222.6222.6222.6222.62-
Dec 27, 202422.6222.6222.6222.6222.62-
Dec 24, 202422.6222.6222.6222.6222.62-
Dec 23, 202422.6222.6222.6222.6222.62-
Dec 20, 202422.6222.6222.6222.6222.62-
Dec 19, 202422.6222.6222.6222.6222.624
Dec 18, 202424.3024.3024.3024.3024.30-
Dec 17, 202424.3024.3024.3024.3024.30-
Dec 16, 202424.3024.3024.3024.3024.30-
Dec 13, 202424.3024.3024.3024.3024.30-
Dec 12, 202424.3024.3024.3024.3024.30346
Dec 11, 202424.3524.5724.3024.5724.57211
Dec 10, 202424.8424.8424.8424.8424.84-
Dec 9, 202424.8424.8424.8424.8424.841,081
Dec 6, 202424.0924.1424.0924.1324.1310
Dec 5, 202424.0224.0224.0224.0224.02-
Dec 4, 202424.0224.0224.0224.0224.02-
Dec 3, 202424.0224.0224.0224.0224.02-
Dec 2, 202424.0224.0224.0224.0224.02-
Nov 29, 202424.0224.0224.0224.0224.02-
Nov 28, 202424.0224.0224.0224.0224.02-
Nov 27, 202424.0224.0224.0224.0224.02-
Nov 26, 202424.0224.0224.0224.0224.02-
Nov 25, 202424.0224.0224.0224.0224.02-
Nov 22, 202424.0224.0224.0224.0224.02-
Nov 21, 202424.0224.0224.0224.0224.02-
Nov 20, 202424.0224.0224.0224.0224.02-
Nov 19, 202424.0224.0224.0224.0224.02-
Nov 18, 202424.0224.0224.0224.0224.02-
Nov 15, 202424.0224.0224.0224.0224.02128
Nov 14, 202422.7522.7522.7522.7522.75-
Nov 13, 202422.8122.8122.6222.7522.751,258
Nov 12, 202424.6424.6424.6424.6424.64-
Nov 11, 2024 0.23 Dividend
Nov 11, 202424.6424.6424.6424.6424.64-
Nov 8, 202424.6424.6424.6424.6424.39-
Nov 7, 202424.5924.6624.4424.6424.391,748
Nov 6, 202423.7623.7623.7423.7423.501,057
Nov 5, 202422.7522.7522.7522.7522.52-
Nov 4, 202422.7522.7522.7522.7522.52-
Nov 1, 202422.6822.7522.6722.7522.52988
Oct 31, 202422.6422.6422.6422.6422.41-
Oct 30, 202422.6622.6622.6422.6422.41491
Oct 29, 202423.1523.1522.9222.9222.691,526
Oct 28, 202422.6722.9522.5322.9522.726,381
Oct 25, 202421.9322.3321.9322.2622.043,382
Oct 24, 202421.9822.3821.9821.9921.772,676
Oct 23, 202422.0022.0022.0022.0021.78456
Oct 22, 202422.1722.1722.1722.1721.94-
Oct 21, 202422.4222.4222.1722.1721.941,390
Oct 18, 202422.0822.0822.0822.0821.85-
Oct 17, 202421.8722.1021.8722.0821.852,742
Oct 16, 202421.9622.1321.8422.1321.903,886
Oct 15, 202421.8922.0721.8921.9021.682,868
Oct 14, 202422.7222.7222.7222.7222.48-
Oct 11, 202422.6722.7722.6422.7222.481,537
Oct 10, 202422.4522.4822.4522.4822.25975
Oct 9, 202422.5922.5922.5922.5922.37-
Oct 8, 202422.5422.5922.5422.5922.37968
Oct 7, 202423.4123.4123.4123.4123.17-
Oct 4, 202423.4123.4123.4123.4123.17-
Oct 3, 202423.4123.4123.4123.4123.17-
Oct 2, 202423.4123.4123.4123.4123.17462
Oct 1, 202423.5323.5323.5323.5323.2937
Sep 30, 202423.4123.6323.4123.6323.391,369
Sep 27, 202423.4523.4723.4523.4523.21959
Sep 26, 202422.8323.4722.8323.3323.105,516
Sep 25, 202422.4722.5022.2522.2722.055,890
Sep 24, 202422.3922.5522.3622.5122.295,350
Sep 23, 202421.3821.5121.2521.5021.295,458
Sep 20, 202421.6721.6721.3721.4221.201,557
Sep 19, 202421.7422.0121.7421.8621.641,432
Sep 18, 202421.0021.1421.0021.0820.863,174
Sep 17, 202420.5220.5220.5220.5220.32-
Sep 16, 202420.3920.5820.3420.5220.321,664
Sep 13, 202420.1720.1720.1720.1719.97-
Sep 12, 202420.1720.1720.1720.1719.97230
Sep 11, 202419.9319.9319.7919.7919.59606
Sep 10, 202419.7019.7019.7019.7019.50551
Sep 9, 202420.1320.1320.1320.1319.9343
Sep 6, 202420.1120.2320.0020.0119.811,746
Sep 5, 202420.2220.2520.2220.2520.05947
Sep 4, 202420.2520.2520.2520.2520.05-
Sep 3, 202420.2920.3120.2220.2520.054,613
Sep 2, 202421.2421.3621.1321.3521.143,911
Aug 30, 202421.2921.2921.2121.2120.991,359
Aug 29, 202421.1421.1421.1421.1420.92-
Aug 28, 202420.9721.1720.9721.1420.923,173
Aug 27, 202420.8520.8520.8520.8520.64-
Aug 23, 202420.8520.8520.8520.8520.64530
Aug 22, 202420.9320.9320.7820.8020.581,390
Aug 21, 202420.8920.9720.8920.9320.721,873
Aug 20, 202420.6320.6320.6320.6320.42525
Aug 19, 202420.5820.5820.5820.5820.37839
Aug 16, 202420.2020.2220.2020.2220.01702
Aug 15, 202419.8420.1119.8420.1119.912,742
Aug 14, 202419.6619.7419.6019.7419.535,087
Aug 13, 202419.9719.9719.6519.7819.583,872
Aug 12, 202420.2520.2520.0820.1219.92751
Aug 9, 202420.3020.3319.9920.0519.842,806
Aug 8, 202419.8119.9519.7519.8619.665,701
Aug 7, 202419.0519.0519.0519.0518.86-
Aug 6, 202419.0519.0519.0519.0518.86-
Aug 5, 202418.8419.0618.7619.0518.866,005
Aug 2, 202419.8119.8119.8119.8119.61589
Aug 1, 202420.6120.6120.6120.6120.40-
Jul 31, 202420.6120.6120.6120.6120.40-
Jul 30, 202420.5820.6120.5820.6120.4040
Jul 29, 202420.9320.9320.9320.9320.72224
Jul 26, 202420.8220.8220.8220.8220.61-
Jul 25, 202420.8220.8220.8220.8220.61-
Jul 24, 202420.8220.8220.8220.8220.6155
Jul 23, 202420.7420.7420.7420.7420.53-
Jul 22, 202420.7420.7420.7420.7420.53-
Jul 19, 202420.8921.0620.7420.7420.53495
Jul 18, 202421.3321.3421.2821.2821.06231
Jul 17, 202421.1221.1221.1221.1220.91-
Jul 16, 202420.7321.1320.6721.1220.911,582
Jul 15, 202421.7921.7921.7921.7921.5740
Jul 12, 202421.4621.6221.4021.5921.37340
Jul 11, 202421.0221.0221.0021.0020.792,720
Jul 10, 202420.8020.8020.8020.8020.59-
Jul 9, 202421.2321.2320.8020.8020.591,620
Jul 8, 202421.4321.4321.3421.3421.12161
Jul 5, 202421.6821.6821.4821.4821.26286
Jul 4, 202421.6521.6521.6521.6521.43154
Jul 3, 202421.6321.6621.5821.5821.3611
Jul 2, 202421.3121.3121.3121.3121.09-
Jul 1, 202421.5521.5521.2521.3121.092,609
Jun 28, 202421.4321.6521.4121.4121.192,876
Jun 27, 202421.4921.5821.2221.2521.0416,314
Jun 26, 202421.7921.8021.3221.3821.1621,578
Jun 25, 202421.8321.8321.8321.8321.611,083
Jun 24, 202422.2522.2522.2422.2422.01146
Jun 21, 202421.8622.0221.8622.0221.802,758
Jun 20, 202422.1722.4222.1722.3922.162,858
Jun 19, 202422.3022.3021.9821.9821.76242
Jun 18, 202421.7622.0221.7622.0221.80790
Jun 17, 202421.8121.8621.6421.6421.42625
Jun 14, 202422.0422.0421.7621.7621.54638
Jun 13, 202422.1822.2022.1522.2021.97320
Jun 12, 202422.6422.6422.6422.6422.41-
Jun 11, 202423.0723.0722.6422.6422.411,826
Jun 10, 202423.0423.3523.0323.3523.11261
Jun 7, 202423.5623.5623.4923.4923.25314
Jun 6, 202423.1923.5023.1523.5023.26472
Jun 5, 202423.5923.5923.2823.2823.04875
Jun 4, 202423.8623.8623.8623.8623.62116
Jun 3, 202424.2424.2424.2424.2423.99488
May 31, 202424.0224.1624.0024.1023.862,264
May 30, 202423.6323.9723.6323.9123.671,799
May 29, 202423.5023.5123.0123.2022.961,705
May 28, 202423.9123.9523.9123.9523.71233
May 24, 202423.8623.8623.8123.8123.575
May 23, 202423.9023.9023.7023.7023.46756
May 22, 202423.8323.9423.6823.9423.701,517
May 21, 202424.0524.0724.0124.0723.82352
May 20, 202424.5324.5324.2024.2023.95579
May 17, 202424.1624.3424.1624.3424.101,031
May 16, 2024 0.23 Dividend
May 16, 202423.6524.4123.6224.2624.013,340
May 15, 202424.0124.1323.8423.8423.362,630
May 14, 202423.9223.9223.9223.9223.42-
May 13, 202423.9223.9323.9223.9223.42802
May 10, 202424.2124.3224.0824.0923.601,811
May 9, 202423.9323.9323.9323.9323.44-
May 8, 202423.9323.9323.9323.9323.44487
May 7, 202424.3624.3624.3624.3623.86-
May 3, 202424.1624.3624.1624.3623.86558
May 2, 202424.4324.4324.4324.4323.93958
May 1, 202423.5523.5523.5523.5523.07-
Apr 30, 202423.5623.5623.5423.5523.07377
Apr 29, 202424.0724.0724.0724.0723.58-
Apr 26, 202424.0024.0724.0024.0723.5818
Apr 25, 202423.6623.6623.6623.6623.17-
Apr 24, 202423.7623.8123.6623.6623.171,521
Apr 23, 202423.9123.9123.6523.7423.251,271
Apr 22, 202424.2424.2424.2424.2423.74311
Apr 19, 202423.7423.8523.7423.8523.36182
Apr 18, 202423.9423.9423.9423.9423.4561
Apr 17, 202423.8623.9523.5323.6123.131,015
Apr 16, 202423.9724.2323.9023.9423.45504
Apr 15, 202425.6025.7825.6025.7825.25100
Apr 12, 202426.2826.2826.2826.2825.74100
Apr 11, 202425.8226.0325.5025.5124.9916,873
Apr 10, 202426.0926.1625.6525.6525.12249
Apr 9, 202425.8525.8525.8525.8525.3272