Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

United States Steel Corporation (USX1.F)

36.99
+0.22
+(0.60%)
At close: April 25 at 8:09:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202536.9936.9936.9936.9936.99-
Apr 24, 202536.7636.7636.7636.7636.76-
Apr 23, 202535.6335.6335.6335.6335.63-
Apr 22, 202533.5333.5333.5333.5333.53-
Apr 17, 202536.7036.7936.7036.7936.794
Apr 16, 202534.5036.4434.5036.4436.4460
Apr 15, 202535.7035.7035.3535.3535.353
Apr 14, 202534.8734.8734.8734.8734.87-
Apr 11, 202536.1336.1335.8235.8235.8250
Apr 10, 202536.0036.0036.0036.0036.00-
Apr 9, 202538.7140.8138.7140.8140.815
Apr 8, 202541.2541.2540.4040.4040.40200
Apr 7, 202533.6033.6033.6033.6033.604
Apr 4, 202534.9934.9933.3733.3733.37-
Apr 3, 202537.0837.0836.6936.6936.69-
Apr 2, 202538.9638.9638.9638.9638.96-
Apr 1, 202538.8538.8538.8538.8538.85-
Mar 31, 202539.6739.6739.6739.6739.67-
Mar 28, 202542.0042.0042.0042.0042.0050
Mar 27, 202539.6639.6639.6639.6639.66-
Mar 26, 202539.5439.5439.5439.5439.54-
Mar 25, 202537.8338.3237.8337.9937.99260
Mar 24, 202537.6737.6737.6737.6737.67-
Mar 21, 202537.6337.6337.6337.6337.63-
Mar 20, 202538.0338.0338.0338.0338.03-
Mar 19, 202537.8937.9237.8937.9237.921
Mar 18, 202536.4936.4936.4936.4936.49-
Mar 17, 202535.7035.7035.7035.7035.7080
Mar 14, 202534.4734.4734.4734.4734.47-
Mar 13, 202534.6734.6734.6734.6734.67-
Mar 12, 202533.8734.3233.8734.3234.3215
Mar 11, 202532.0832.0832.0832.0832.08-
Mar 10, 202533.4433.4433.4433.4433.44-
Mar 7, 202534.1734.1734.1734.1734.17-
Mar 6, 202534.4634.4634.4634.4634.46-
Mar 5, 202535.4735.4735.4735.4735.47-
Mar 4, 202536.8236.8236.8236.8236.82-
Mar 3, 202538.3538.3538.3538.3538.35-
Feb 28, 202537.4437.4437.4437.4437.44-
Feb 27, 202536.1736.1736.1736.1736.17-
Feb 26, 202536.0836.0836.0836.0836.08-
Feb 25, 202535.5236.7535.3535.3535.35422
Feb 24, 202534.9034.9034.9034.9034.90-
Feb 21, 202535.8335.8335.8335.8335.83-
Feb 20, 202537.1337.1337.1337.1337.13-
Feb 19, 202536.3236.3236.3236.3236.32-
Feb 18, 202536.5336.5336.4636.4636.46453
Feb 17, 202536.4236.4236.4236.4236.42-
Feb 14, 202537.1037.1037.1037.1037.10-
Feb 13, 202537.2437.2437.2437.2437.24-
Feb 12, 202537.6937.7437.3537.3537.35400
Feb 11, 202537.9038.2237.9038.2238.22380
Feb 10, 2025 0.04398 Dividend
Feb 10, 202540.3840.3838.4238.4238.4280
Feb 7, 202537.9738.0837.9738.0838.03-
Feb 6, 202536.2136.9036.2136.9036.86-
Feb 5, 202536.1836.1836.1836.1836.13-
Feb 4, 202535.2235.2235.2235.2235.18-
Feb 3, 202535.0136.4035.0135.6135.56500
Jan 31, 202535.0335.0335.0335.0334.99-
Jan 30, 202534.9734.9734.9734.9734.92-
Jan 29, 202534.8134.8134.8134.8134.76-
Jan 28, 202535.4135.4135.4135.4135.36-
Jan 27, 202536.0036.0035.5435.5435.49220
Jan 24, 202535.1435.1435.1435.1435.09-
Jan 23, 202534.7934.7934.7934.7934.74-
Jan 22, 202534.9234.9234.9234.9234.87-
Jan 21, 202534.6535.1334.6535.1335.0985
Jan 20, 202534.8534.8534.8534.8534.80-
Jan 17, 202534.5634.5634.5634.5634.51-
Jan 16, 202535.2635.2635.2635.2635.21-
Jan 15, 202535.1235.1235.1235.1235.07-
Jan 14, 202535.0635.0635.0635.0635.01-
Jan 13, 202533.3534.6633.3534.6634.6160
Jan 10, 202531.8131.8131.8131.8131.77-
Jan 9, 202531.7531.7531.7531.7531.70-
Jan 8, 202531.9331.9331.5731.5731.53200
Jan 7, 202531.6431.9031.6431.9031.85156
Jan 6, 202529.5930.7929.5930.7930.75120
Jan 3, 202527.5029.8027.5029.8029.76200
Jan 2, 202532.6732.6732.6732.6732.62-
Dec 30, 202429.7829.7829.7829.7829.75-
Dec 27, 202429.9029.9029.9029.9029.86-
Dec 23, 202428.7728.9128.7728.9128.87100
Dec 20, 202429.2329.2329.2329.2329.19-
Dec 19, 202429.7529.7529.7529.7529.72-
Dec 18, 202430.2230.6630.2230.6630.6260
Dec 17, 202431.0031.0031.0031.0030.96-
Dec 16, 202431.5331.5331.5331.5331.49-
Dec 13, 202432.2932.2932.2932.2932.25-
Dec 12, 202432.9632.9632.9632.9632.92-
Dec 11, 202433.3434.3133.3434.3134.26-
Dec 10, 202436.7336.7332.5033.0032.96-
Dec 9, 202436.1336.1336.1336.1336.09-
Dec 6, 202436.3836.3836.3836.3836.33-
Dec 5, 202436.2136.2136.2136.2136.16-
Dec 4, 202435.5735.9035.5735.9035.8615
Dec 3, 202435.0037.0335.0037.0336.9815
Dec 2, 202438.5338.5338.5338.5338.48-
Nov 29, 202437.9037.9037.9037.9037.85-
Nov 28, 202438.0138.0138.0138.0137.97-
Nov 27, 202437.5337.5337.5337.5337.48-
Nov 26, 202436.5836.5836.5836.5836.53-
Nov 25, 202437.1537.1537.1537.1537.10-
Nov 22, 202438.3138.3138.3138.3138.26-
Nov 21, 202436.0436.3336.0436.3336.29275
Nov 20, 202436.5336.5336.5336.5336.48-
Nov 19, 202435.7835.7835.7835.7835.74-
Nov 18, 202434.0834.0834.0834.0834.04-
Nov 15, 202434.2834.2834.2834.2834.23-
Nov 14, 202435.6035.6035.6035.6035.55-
Nov 13, 202437.4237.4237.4237.4237.38-
Nov 12, 202437.6237.6237.6237.6237.57-
Nov 11, 202438.1738.1738.1738.1738.12-
Nov 8, 2024 0.04398 Dividend
Nov 8, 202438.6738.6738.6738.6738.62-
Nov 7, 202439.1339.1339.1339.1339.03-
Nov 6, 202439.0039.0039.0039.0038.90250
Nov 5, 202434.9435.7134.9435.7135.62-
Nov 4, 202435.2235.2235.2235.2235.13-
Nov 1, 202435.4935.4935.4935.4935.39-
Oct 31, 202436.0736.0736.0736.0735.98-
Oct 30, 202436.2236.2236.2236.2236.13-
Oct 29, 202435.2935.2935.2935.2935.20165
Oct 28, 202435.8335.8335.8335.8335.74-
Oct 25, 202435.7935.7935.7935.7935.70-
Oct 24, 202435.8535.8535.8535.8535.75-
Oct 23, 202435.8035.8035.8035.8035.71-
Oct 22, 202435.3135.3135.3135.3135.22-
Oct 21, 202434.6534.6534.6534.6534.57-
Oct 18, 202434.6634.6634.6634.6634.57-
Oct 17, 202434.7534.7534.7534.7534.66-
Oct 16, 202433.7233.7233.7233.7233.64-
Oct 15, 202433.1533.1533.1533.1533.07-
Oct 14, 202433.1333.1333.1333.1333.05-
Oct 11, 202432.1232.1232.1232.1232.04-
Oct 10, 202432.3832.3832.3832.3832.30-
Oct 9, 202431.8831.8831.8831.8831.79-
Oct 8, 202431.9831.9831.9831.9831.89-
Oct 7, 202431.9231.9231.9231.9231.84-
Oct 4, 202431.2631.2631.2631.2631.18-
Oct 3, 202431.3031.3031.3031.3031.22-
Oct 2, 202431.3231.3231.3231.3231.23-
Oct 1, 202431.4831.4831.4831.4831.40-
Sep 30, 202431.6431.6431.6431.6431.56-
Sep 27, 202432.1532.1532.1532.1532.07-
Sep 26, 202433.7933.7932.4032.4032.32125
Sep 25, 202433.6833.6833.1733.1733.08-
Sep 24, 202434.4034.4034.4034.4034.31-
Sep 23, 202434.4934.4934.4934.4934.41-
Sep 20, 202433.7533.7533.7533.7533.66-
Sep 19, 202432.9232.9232.9232.9232.83-
Sep 18, 202433.1133.1133.1133.1133.02-
Sep 17, 202432.3832.5632.3832.5632.48-
Sep 16, 202432.3132.6332.3132.6332.55-
Sep 13, 202430.8232.7830.8232.7832.70100
Sep 12, 202430.6230.6230.6230.6230.54-
Sep 11, 202428.1628.1628.1628.1628.09-
Sep 10, 202429.8229.8229.8229.8229.74-
Sep 9, 202428.8328.8328.8328.8328.75-
Sep 6, 202427.3527.3527.3527.3527.28-
Sep 5, 202426.8527.1026.8527.1027.035
Sep 4, 202432.6933.2730.9230.9230.84145
Sep 3, 202433.9433.9431.8032.8332.74105
Sep 2, 202433.9533.9533.9533.9533.86-
Aug 30, 202434.4934.4934.4934.4934.41-
Aug 29, 202433.4233.4233.4233.4233.34-
Aug 28, 202433.9933.9933.9933.9933.90-
Aug 27, 202433.6133.6133.6133.6133.52-
Aug 26, 202433.0733.0733.0733.0732.98-
Aug 23, 202434.0834.0834.0834.0833.99-
Aug 22, 202434.8334.8334.8334.8334.73-
Aug 21, 202433.8833.8833.8833.8833.79-
Aug 20, 202435.2135.2135.2135.2135.11-
Aug 19, 202437.4737.4737.4737.4737.37-
Aug 16, 202437.6137.6137.6137.6137.51-
Aug 15, 202438.2938.2938.2938.2938.20-
Aug 14, 202437.3537.3537.3537.3537.25-
Aug 13, 202437.1937.1937.1937.1937.10-
Aug 12, 2024 0.04398 Dividend
Aug 12, 202437.5637.5637.5637.5637.47-
Aug 9, 202438.0438.0438.0438.0437.90-
Aug 8, 202437.2137.2137.2137.2137.06-
Aug 7, 202436.1736.1736.1736.1736.03-
Aug 6, 202435.5235.5235.5235.5235.38-
Aug 5, 202435.7235.7235.3335.3335.20120
Aug 2, 202435.9737.0135.9737.0136.8725
Aug 1, 202437.6737.6737.6737.6737.53-
Jul 31, 202437.0637.0637.0637.0636.92-
Jul 30, 202437.5437.5437.5437.5437.39-
Jul 29, 202437.3437.3437.3437.3437.19-
Jul 26, 202437.1937.1937.1937.1937.04-
Jul 25, 202436.2636.2636.2636.2636.11-
Jul 24, 202436.0336.7236.0336.7236.5760
Jul 23, 202434.9934.9934.9934.9934.85-
Jul 22, 202434.8334.8334.8334.8334.69-
Jul 19, 202434.6534.6534.6534.6534.51-
Jul 18, 202434.8334.8334.8334.8334.69-
Jul 17, 202434.6934.6934.6934.6934.55-
Jul 16, 202435.1735.1735.1735.1735.03-
Jul 15, 202435.8135.8135.8135.8135.67-
Jul 12, 202435.5535.5535.5535.5535.41-
Jul 11, 202435.2735.2735.2735.2735.13-
Jul 10, 202435.4735.4735.4735.4735.33-
Jul 9, 202435.9335.9335.9335.9335.79-
Jul 8, 202435.6235.6235.6235.6235.48-
Jul 5, 202435.9536.4235.9536.4236.2860
Jul 4, 202436.0636.0636.0636.0635.91-
Jul 3, 202435.3035.7435.3035.7435.6154
Jul 2, 202435.2435.2435.2435.2435.10-
Jul 1, 202434.9035.2634.9035.2635.1215
Jun 28, 202434.1734.1734.1734.1734.03-
Jun 27, 202434.2834.2834.2834.2834.15-
Jun 26, 202432.6732.6732.6732.6732.54-
Jun 25, 202433.8133.8133.8133.8133.68-
Jun 24, 202434.0334.0334.0334.0333.90-
Jun 21, 202434.3234.3234.3234.3234.19-
Jun 20, 202434.2434.2434.2434.2434.10-
Jun 19, 202434.2434.4834.2434.4834.35666
Jun 18, 202434.5134.5134.5134.5134.37-
Jun 17, 202434.2634.2634.2634.2634.13-
Jun 14, 202434.0134.0134.0134.0133.88-
Jun 13, 202433.9033.9033.9033.9033.77-
Jun 12, 202434.9734.9734.5034.5034.3760
Jun 11, 202434.9634.9634.9634.9634.82-
Jun 10, 202435.3035.4035.3035.4035.2670
Jun 7, 202434.8334.8334.8334.8334.69-
Jun 6, 202434.8834.8834.8834.8834.75-
Jun 5, 202434.8034.8034.8034.8034.66-
Jun 4, 202435.2335.2335.2335.2335.09-
Jun 3, 202435.2135.2135.2135.2135.07-
May 31, 202434.8734.8734.8734.8734.73-
May 30, 202434.0634.0634.0634.0633.93-
May 29, 202433.5133.5133.5133.5133.38-
May 28, 202432.7932.7932.7932.7932.66-
May 27, 202432.8732.8732.8732.8732.74-
May 24, 202432.9932.9932.9932.9932.86-
May 23, 202433.2433.2433.2433.2433.12-
May 22, 202433.1533.1533.1533.1533.02-
May 21, 202433.5733.5733.5733.5733.44-
May 20, 202432.7232.7232.7232.7232.60-
May 17, 202434.2134.2134.2134.2134.07-
May 16, 202434.9334.9334.9334.9334.79-
May 15, 202434.6334.6334.6334.6334.49-
May 14, 202434.9234.9234.9234.9234.78-
May 13, 202434.9734.9734.9734.9734.84-
May 10, 2024 0.04398 Dividend
May 10, 202435.0935.0935.0935.0934.95-
May 9, 202435.4735.4735.4735.4735.28-
May 8, 202435.1335.3735.1335.3735.1860
May 7, 202435.2235.5335.2235.5335.34-
May 6, 202434.2634.8134.2634.8134.62160
May 3, 202434.3334.3334.3334.3334.15-
May 2, 202434.3634.5334.3634.5334.35528
Apr 30, 202434.1534.3034.1534.3034.12528
Apr 29, 202434.7134.8534.7134.8534.66-
Apr 26, 202434.1034.5334.1034.5334.35688
Apr 25, 202433.9634.2833.9634.2834.10528