Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

United States Steel Corporation (USX1.DE)

Compare
34.12
-0.23
(-0.67%)
As of 2:13:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202533.5934.1333.5934.1334.13795
Apr 4, 202535.9935.9934.0134.3534.352,116
Apr 3, 202538.2938.2936.2136.2136.21863
Apr 2, 202539.1539.1539.1539.1539.15-
Apr 1, 202538.8939.3438.8939.3439.347
Mar 31, 202539.1539.1538.1338.6038.601,861
Mar 28, 202541.6241.6241.6241.6241.62260
Mar 27, 202539.5139.6239.5139.6239.62175
Mar 26, 202539.9839.9839.9839.9839.98-
Mar 25, 202537.8838.8137.5838.5338.532,260
Mar 24, 202537.9237.9237.9237.9237.92-
Mar 21, 202537.9237.9237.9237.9237.92-
Mar 20, 202538.4438.7437.5837.5837.582,503
Mar 19, 202538.1738.1738.1738.1738.17-
Mar 18, 202536.8637.4736.8637.4737.471
Mar 17, 202536.3836.8836.3736.7236.724,241
Mar 14, 202535.2935.2935.2935.2935.29-
Mar 13, 202534.8834.8834.8834.8834.88-
Mar 12, 202534.1234.2033.9033.9033.90160
Mar 11, 202532.0132.0132.0032.0032.00287
Mar 10, 202533.5033.5032.4732.4732.47103
Mar 7, 202533.5433.5433.2133.2133.214
Mar 6, 202534.1934.5634.1934.5634.5611
Mar 5, 202535.8135.8134.9934.9934.992
Mar 4, 202535.7735.7734.9935.1335.13128
Mar 3, 202538.6338.7637.8237.8237.82987
Feb 28, 202537.4838.3337.4138.1838.18533
Feb 27, 202537.7237.7237.7237.7237.72-
Feb 26, 202536.5036.6236.5036.6236.621
Feb 25, 202536.2336.2335.9036.0236.0274
Feb 24, 202536.2036.2036.2036.2036.20-
Feb 21, 202536.1936.4035.8035.8735.87263
Feb 20, 202537.0037.0036.5336.5336.53661
Feb 19, 202536.1736.9736.1036.9736.97843
Feb 18, 202536.5536.7036.5536.7036.70642
Feb 17, 202536.5136.5136.5136.5136.5160
Feb 14, 202536.3536.4436.3336.4436.44237
Feb 13, 202537.0437.2736.7937.2737.271,467
Feb 12, 202537.5337.9637.4137.7137.71385
Feb 11, 202537.5838.1937.2937.8837.883,509
Feb 10, 2025 0.05 Dividend
Feb 10, 202537.1037.1037.1037.1037.10-
Feb 7, 202537.1037.1037.1037.1037.0678
Feb 6, 202536.8538.0336.8538.0337.97408
Feb 5, 202536.4936.4936.4936.4936.44-
Feb 4, 202535.7235.7235.7235.7235.67-
Feb 3, 202535.7836.5135.4936.2836.234,586
Jan 31, 202535.7435.7435.7435.7435.69-
Jan 30, 202535.1535.1935.1535.1935.14100
Jan 29, 202535.1535.1535.1435.1435.09244
Jan 28, 202534.9934.9934.9934.9934.94-
Jan 27, 202534.9735.0534.9735.0535.00460
Jan 24, 202535.5135.5135.5135.5135.46-
Jan 23, 202535.3135.5135.3135.5135.461
Jan 22, 202535.4035.4035.4035.4035.36-
Jan 21, 202534.9134.9134.9134.9134.86-
Jan 20, 202534.9134.9134.9134.9134.86-
Jan 17, 202534.8734.9334.8734.9334.8820
Jan 16, 202535.7135.7135.7135.7135.66-
Jan 15, 202535.8835.8835.8835.8835.84-
Jan 14, 202535.2835.9535.2835.7735.72569
Jan 13, 202534.2436.5134.0736.4936.456,477
Jan 10, 202531.7832.8731.7832.8732.82155
Jan 9, 202531.9431.9431.9431.9431.90-
Jan 8, 202531.6731.6731.6731.6731.63-
Jan 7, 202531.6732.1731.6732.0432.00260
Jan 6, 202529.9430.9229.8830.5230.482,327
Jan 3, 202528.7929.9728.5029.6129.579,082
Jan 2, 202532.8732.9132.5132.9132.87852
Dec 30, 202429.6629.6629.6629.6629.62-
Dec 27, 202429.7929.7929.7929.7929.75-
Dec 23, 202428.9229.6828.9229.6829.6430
Dec 20, 202429.5329.5329.5329.5329.50-
Dec 19, 202430.3130.4230.0130.4230.38129
Dec 18, 202430.8430.8430.3330.3330.28376
Dec 17, 202430.7930.7930.7930.7930.7551
Dec 16, 202431.6131.6131.3431.3531.31320
Dec 13, 202431.8231.8231.7031.7031.66100
Dec 12, 202433.6033.6032.5332.5332.49281
Dec 11, 202434.7234.7233.9033.9033.86287
Dec 10, 202437.0337.0337.0337.0336.98-
Dec 9, 202437.0337.0337.0337.0336.98-
Dec 6, 202435.7835.7835.7835.7835.73-
Dec 5, 202436.4236.4236.4236.4236.37-
Dec 4, 202436.1236.4935.8136.2936.24792
Dec 3, 202436.6236.6235.5535.7935.741,083
Dec 2, 202439.2939.2939.2939.2939.24-
Nov 29, 202438.3338.5838.3338.5838.52235
Nov 28, 202437.4037.4037.4037.4037.34-
Nov 27, 202437.7637.7737.4037.4037.34533
Nov 26, 202437.1537.5337.0037.5337.48800
Nov 25, 202438.1038.1038.1038.1038.05-
Nov 22, 202439.1739.1738.1038.1038.05860
Nov 21, 202438.2238.2238.2238.2238.16-
Nov 20, 202437.4439.4937.4439.4939.44461
Nov 19, 202435.9436.1535.9436.1536.1041
Nov 18, 202435.0135.0135.0135.0134.96-
Nov 15, 202434.8534.8533.4433.4433.39277
Nov 14, 202435.3135.3135.3135.3135.26-
Nov 13, 202436.6336.6336.6336.6336.58-
Nov 12, 202437.9937.9937.7637.7837.7255
Nov 11, 202439.5839.5839.5839.5839.53-
Nov 8, 2024 0.05 Dividend
Nov 8, 202439.1939.8839.1239.5839.533,326
Nov 7, 202440.0640.0639.4939.7239.61630
Nov 6, 202440.6340.6339.0839.1539.051,792
Nov 5, 202435.0735.0735.0735.0734.98-
Nov 4, 202435.0735.0735.0735.0734.98-
Nov 1, 202435.7836.0335.6836.0335.94410
Oct 31, 202435.8035.8035.8035.8035.71-
Oct 30, 202436.1836.4936.1836.3136.223,084
Oct 29, 202435.2936.3435.2936.3436.25168
Oct 28, 202436.0436.0435.5735.5735.4890
Oct 25, 202436.3336.3335.9435.9435.8530
Oct 24, 202436.4636.4636.4636.4636.36-
Oct 23, 202436.1436.7136.1436.7136.6180
Oct 22, 202435.7735.7735.7735.7735.68-
Oct 21, 202434.8134.8134.8134.8134.71-
Oct 18, 202434.7534.7534.7534.7534.66-
Oct 17, 202434.9434.9434.9434.9434.84-
Oct 16, 202434.4234.4234.4234.4234.33-
Oct 15, 202433.6633.6633.6633.6633.57-
Oct 14, 202433.3733.3733.3733.3733.28-
Oct 11, 202433.2433.2433.2433.2433.15-
Oct 10, 202432.4432.4432.4432.4432.35-
Oct 9, 202432.3532.4932.3532.4932.413
Oct 8, 202431.9032.2631.9032.2632.18150
Oct 7, 202432.3132.3132.3132.3132.23-
Oct 4, 202432.0132.0132.0132.0131.92-
Oct 3, 202431.5631.5631.5631.5631.48-
Oct 2, 202431.6331.6331.6331.6331.54-
Oct 1, 202431.6431.7931.4831.7931.711,240
Sep 30, 202432.1132.1131.1431.1431.06126
Sep 27, 202432.2932.6832.2832.2832.202,290
Sep 26, 202433.9033.9033.9033.9033.81-
Sep 25, 202433.9033.9033.9033.9033.81-
Sep 24, 202434.5834.5834.5134.5134.43261
Sep 23, 202434.5634.5634.5634.5634.46-
Sep 20, 202433.9234.2833.9234.2834.1950
Sep 19, 202433.6233.9433.4833.4833.391,850
Sep 18, 202431.7031.7031.7031.7031.62-
Sep 17, 202431.7031.7031.7031.7031.62-
Sep 16, 202432.7532.8132.7232.7232.63640
Sep 13, 202431.3231.8531.3231.8531.774,000
Sep 12, 202428.3328.3328.3328.3328.25-
Sep 11, 202428.3328.3328.3328.3328.25-
Sep 10, 202428.5028.5028.5028.5028.43-
Sep 9, 202427.2027.2027.2027.2027.13-
Sep 6, 202427.2027.2027.2027.2027.13-
Sep 5, 202427.0127.5226.9727.2027.131,720
Sep 4, 202432.6533.3731.8032.9432.851,763
Sep 3, 202434.0234.0231.6732.5832.503,461
Sep 2, 202434.2334.2334.2334.2334.14-
Aug 30, 202435.0635.2034.5234.5234.43400
Aug 29, 202434.1534.2834.1534.2834.197
Aug 28, 202433.6233.6233.6233.6233.53-
Aug 27, 202434.2534.2534.2534.2534.16-
Aug 26, 202433.4633.7833.4633.5833.5034
Aug 23, 202434.7034.7033.8533.8533.764
Aug 22, 202434.9434.9434.9434.9434.85-
Aug 21, 202434.7434.7434.7434.7434.64-
Aug 20, 202437.3537.3537.3537.3537.26-
Aug 19, 202437.3537.3537.3537.3537.26-
Aug 16, 202438.0938.0938.0938.0937.99-
Aug 15, 202438.8738.8738.5838.5838.47143
Aug 14, 202437.8137.9237.8137.9237.83156
Aug 13, 202437.8237.8237.8237.8237.72-
Aug 12, 2024 0.05 Dividend
Aug 12, 202438.2438.2438.0138.0137.92100
Aug 9, 202437.7137.7137.7137.7137.56-
Aug 8, 202436.0136.0136.0136.0135.87-
Aug 7, 202436.0136.0136.0136.0135.87-
Aug 6, 202436.0136.0136.0136.0135.87-
Aug 5, 202436.1036.1035.3235.7935.651,905
Aug 2, 202437.0537.0535.3336.6236.471,386
Aug 1, 202437.8737.8737.8737.8737.72-
Jul 31, 202437.9237.9237.9237.9237.78-
Jul 30, 202437.7837.7837.4437.4437.301
Jul 29, 202437.5637.6337.5637.6337.493
Jul 26, 202437.4737.4737.4437.4437.296
Jul 25, 202437.0237.0237.0237.0236.87-
Jul 24, 202436.3836.8136.3836.8136.66193
Jul 23, 202435.4235.7835.1335.7535.611,747
Jul 22, 202434.7235.0634.7235.0334.9016
Jul 19, 202434.6934.6934.6934.6934.55-
Jul 18, 202434.8834.8834.8834.8834.74-
Jul 17, 202434.7135.0934.7134.8834.74629
Jul 16, 202436.4736.4736.4736.4736.33-
Jul 15, 202436.3236.6935.7936.4736.333,272
Jul 12, 202435.9035.9035.9035.9035.76-
Jul 11, 202435.7135.7135.7135.7135.57-
Jul 10, 202436.0836.0836.0836.0835.93-
Jul 9, 202436.0836.0836.0836.0835.93-
Jul 8, 202435.5635.8235.5635.8235.68154
Jul 5, 202436.4436.4435.9935.9935.84218
Jul 4, 202436.3236.3236.3236.3236.18-
Jul 3, 202435.5135.5135.5135.5135.38-
Jul 2, 202435.6335.6335.5135.5135.381
Jul 1, 202435.3035.3035.3035.3035.16-
Jun 28, 202434.4735.6334.4735.4035.27537
Jun 27, 202432.7532.7532.7532.7532.62-
Jun 26, 202433.3633.6632.7432.7532.621,539
Jun 25, 202433.2633.2633.2633.2633.12-
Jun 24, 202434.0334.0334.0334.0333.90-
Jun 21, 202434.8334.8334.3434.3434.2116
Jun 20, 202434.8334.8334.8334.8334.69-
Jun 19, 202433.7833.7833.7833.7833.64-
Jun 18, 202434.6334.6333.7533.7833.64560
Jun 17, 202434.0034.3333.7634.3334.20362
Jun 14, 202434.5334.5334.0434.0433.919
Jun 13, 202434.0834.0834.0834.0833.94-
Jun 12, 202434.3934.3934.3934.3934.25-
Jun 11, 202435.1135.1134.5034.5034.36176
Jun 10, 202435.5235.5235.5235.5235.38-
Jun 7, 202435.3135.3135.3135.3135.17-
Jun 6, 202434.9035.6034.8935.6035.47400
Jun 5, 202434.8535.4034.4635.3635.222,242
Jun 4, 202435.5835.5835.0335.0334.893
Jun 3, 202435.6335.6335.1335.1335.00134
May 31, 202435.5635.5635.1335.1334.991
May 30, 202434.2134.8834.2134.8834.74255
May 29, 202434.0634.0634.0634.0633.93-
May 28, 202433.2033.3333.1733.3333.19401
May 27, 202433.0833.0833.0833.0832.96-
May 24, 202432.9733.1732.9333.1733.04801
May 23, 202433.1333.1333.1333.1333.00-
May 22, 202433.1933.5133.1933.5133.38271
May 21, 202433.6033.6033.6033.6033.46-
May 20, 202433.6233.8333.6233.8333.70135
May 17, 202434.8934.8934.8934.8934.75-
May 16, 202434.8934.8934.8934.8934.75-
May 15, 202435.2935.2935.2935.2935.15-
May 14, 202435.2635.2635.2635.2635.12-
May 13, 202435.6535.6535.4435.4435.30110
May 10, 2024 0.05 Dividend
May 10, 202435.5535.5535.5535.5535.41-
May 9, 202435.6235.8735.6235.8735.68440
May 8, 202435.4635.4935.4635.4935.30226
May 7, 202435.4335.4335.4335.4335.24-
May 6, 202434.4434.8434.3534.7034.52401
May 3, 202434.8034.8034.2934.2934.1131
May 2, 202434.8734.8734.5834.5834.40170
Apr 30, 202434.3834.3834.3834.3834.20-
Apr 29, 202434.5434.5434.5434.5434.36-
Apr 26, 202434.5434.6134.5434.6134.431
Apr 25, 202434.1234.1933.9634.1333.95464
Apr 24, 202435.3035.6234.8134.8134.62800
Apr 23, 202436.8136.8136.8136.8136.61-
Apr 22, 202436.5136.8136.2736.8136.61302
Apr 19, 202436.3336.3335.7336.1635.971,091
Apr 18, 202437.0637.5336.8836.9936.791,301
Apr 17, 202438.2438.9437.9237.9237.711,251
Apr 16, 202438.2438.2438.1138.1137.91100
Apr 15, 202439.0839.4438.7238.7938.58652
Apr 12, 202439.8139.8139.2439.2439.037
Apr 11, 202439.7439.7439.3439.4939.2841
Apr 10, 202438.4939.0338.4939.0338.825
Apr 9, 202437.7838.0437.5837.5837.38823
Apr 8, 202437.8137.8837.8137.8837.6878

Related Tickers

ARRD.DE ArcelorMittal S.A.
21.83
-3.87%
 
VAS.DE Voestalpine AG
19.68
-3.91%
 
KCO.DE Klöckner & Co SE
6.18
-7.76%
 
SZG.DE Salzgitter AG
21.14
-3.82%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.