Hanover - Delayed Quote EUR

United States Steel Corp (USX1.HA)

46.67
+0.07
+(0.15%)
At close: May 30 at 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202546.5946.6746.5946.6746.67-
May 29, 202546.8546.8546.6046.6046.60-
May 28, 202546.6546.8546.6546.8546.85-
May 27, 202546.4046.5846.4046.5846.58-
May 26, 202546.0046.0046.0046.0046.00-
May 23, 202538.9540.2238.9540.2240.22-
May 22, 202537.1437.2037.1437.2037.20-
May 21, 202536.0637.6536.0637.6537.65-
May 20, 202537.0337.0336.4736.4736.47-
May 19, 202535.5636.1735.5636.1736.17-
May 16, 202536.6036.6036.4936.4936.49-
May 15, 202536.6336.8336.6336.8336.83-
May 14, 202537.2537.3737.2537.3737.37-
May 13, 202537.7137.7137.2837.2837.28-
May 12, 2025 0.04405 Dividend
May 12, 202537.7837.7837.2237.2237.22-
May 9, 202537.1437.1436.6236.6236.57-
May 8, 202535.9636.3335.9636.3336.28-
May 7, 202537.2637.2636.5136.5136.47-
May 6, 202537.6737.6737.5437.5437.49-
May 5, 202538.4238.4237.9737.9737.92-
May 2, 202538.1538.2638.1538.2638.20-
Apr 30, 202538.2938.2938.2838.2838.23-
Apr 29, 202537.7837.9937.7837.9937.93-
Apr 28, 202537.2237.3337.2237.3337.27-
Apr 25, 202537.1837.2537.1837.2537.20-
Apr 24, 202536.6936.8236.6936.8236.77-
Apr 23, 202535.9936.5335.9936.5336.48-
Apr 22, 202533.6435.2833.6435.2835.2330
Apr 17, 202537.1437.1436.7636.7636.71-
Apr 16, 202535.8936.6835.8936.6836.63-
Apr 15, 202535.8536.6535.8536.6536.60-
Apr 14, 202534.2035.8334.2035.8335.78-
Apr 11, 202536.4536.4534.0334.0333.98-
Apr 10, 202536.0237.3736.0237.3737.31-
Apr 9, 202539.0439.2239.0439.2239.16-
Apr 8, 202541.6341.6340.5840.5840.52-
Apr 7, 202533.3537.9833.3537.9837.93-
Apr 4, 202535.5135.5134.4234.4234.38-
Apr 3, 202537.0037.0036.0636.0636.01-
Apr 2, 202538.9038.9038.7838.7838.72-
Apr 1, 202538.8739.4038.8739.4039.35-
Mar 31, 202539.7739.7738.3538.3538.30-
Mar 28, 202542.0042.0039.3939.3939.34-
Mar 27, 202539.9039.9039.5739.5739.52-
Mar 26, 202539.8139.9639.8139.9639.91-
Mar 25, 202538.0038.4738.0038.4738.42-
Mar 24, 202537.9138.5337.9138.5338.47-
Mar 21, 202537.1937.8137.1937.8137.76-
Mar 20, 202538.1938.1937.4737.4737.42-
Mar 19, 202537.9237.9937.9237.9937.93-
Mar 18, 202536.5437.3836.5437.3837.33-
Mar 17, 202536.0436.5336.0436.5336.49-
Mar 14, 202534.7135.3834.7135.3835.33-
Mar 13, 202534.8534.8534.7234.7234.67-
Mar 12, 202533.7433.7833.7433.7833.74-
Mar 11, 202532.2833.3432.2833.3433.29-
Mar 10, 202533.2033.2032.4232.4232.38-
Mar 7, 202534.1334.1333.1033.1033.05-
Mar 6, 202534.5734.5734.4934.4934.44-
Mar 5, 202535.7835.7835.0835.0835.03-
Mar 4, 202537.2237.2234.8134.8134.77-
Mar 3, 202538.4738.4737.6237.6237.56-
Feb 28, 202537.4438.0137.4438.0137.96-
Feb 27, 202536.4037.7136.4037.7137.66-
Feb 26, 202536.2536.4636.2536.4636.41-
Feb 25, 202535.5235.9735.5235.9735.92-
Feb 24, 202534.9035.9034.9035.9035.85-
Feb 21, 202536.0236.0235.7635.7635.72-
Feb 20, 202537.0137.0136.5436.5436.50-
Feb 19, 202536.3736.7636.3736.7636.71-
Feb 18, 202536.7436.7436.5936.5936.54-
Feb 17, 202536.5736.6536.5736.6536.59-
Feb 14, 202537.1337.1336.3436.3436.29-
Feb 13, 202537.5137.5137.0937.0937.04-
Feb 12, 202537.6937.6937.6337.6337.58-
Feb 11, 202537.8537.8537.6237.6237.57-
Feb 10, 2025 0.04405 Dividend
Feb 10, 202540.5040.5037.0137.0136.96-
Feb 7, 202537.8837.8836.7436.7436.64-
Feb 6, 202536.6537.6936.6537.6937.59-
Feb 5, 202536.3136.3836.3136.3836.28-
Feb 4, 202535.2535.6535.2535.6535.56-
Feb 3, 202535.4736.1035.4736.1036.01-
Jan 31, 202535.2735.7035.2735.7035.60-
Jan 30, 202535.1235.1235.0535.0534.95-
Jan 29, 202534.8034.9634.8034.9634.86-
Jan 28, 202535.4935.4935.0535.0534.95-
Jan 27, 202535.3735.3734.9434.9434.85-
Jan 24, 202535.3335.7235.3335.7235.62-
Jan 23, 202534.9235.3734.9235.3735.27-
Jan 22, 202535.1735.2235.1735.2235.12-
Jan 21, 202534.6535.3834.6535.3835.29-
Jan 20, 202535.1335.1334.5834.5834.48-
Jan 17, 202534.8734.8734.8134.8134.72-
Jan 16, 202535.2635.6035.2635.6035.51-
Jan 15, 202535.4235.7835.4235.7835.69-
Jan 14, 202535.0935.4935.0935.4935.39-
Jan 13, 202533.7136.2133.7136.2136.11-
Jan 10, 202531.8532.8231.8532.8232.73-
Jan 9, 202531.8131.8131.7631.7631.67-
Jan 8, 202531.9331.9331.6331.6331.54-
Jan 7, 202531.6532.0331.6532.0331.95-
Jan 6, 202529.8130.3429.8130.3430.26-
Jan 3, 202528.0029.5028.0029.5029.42-
Jan 2, 202532.8332.8332.7732.7732.68-
Dec 30, 202429.8529.8529.8529.8529.77-
Dec 27, 202430.0030.0029.6729.6729.58-
Dec 23, 202429.0729.3529.0729.3529.27-
Dec 20, 202429.3429.5629.3429.5629.48-
Dec 19, 202429.9230.1429.9230.1430.05-
Dec 18, 202430.4330.4330.2630.2630.18-
Dec 17, 202431.0331.0330.5830.5830.49-
Dec 16, 202431.6631.6631.1531.1531.06-
Dec 13, 202432.2632.2631.2331.2331.14-
Dec 12, 202433.1533.1532.3532.3532.26-
Dec 11, 202433.2433.7133.2433.7133.61-
Dec 10, 202436.7136.7136.1136.1136.01-
Dec 9, 202436.0736.8936.0736.8936.79-
Dec 6, 202436.3936.3935.7235.7235.62-
Dec 5, 202436.2136.3336.2136.3336.23-
Dec 4, 202435.5736.2335.5736.2336.13-
Dec 3, 202435.0035.7435.0035.7435.64-
Dec 2, 202438.5339.1338.5339.1339.02-
Nov 29, 202437.9038.3937.9038.3938.29-
Nov 28, 202438.0138.0138.0138.0137.90-
Nov 27, 202437.5337.5337.0037.0036.90-
Nov 26, 202436.5837.2136.5837.2137.11-
Nov 25, 202437.1537.1536.6736.6736.57-
Nov 22, 202438.3138.3137.9837.9837.88-
Nov 21, 202436.0437.9636.0437.9637.86-
Nov 20, 202436.5338.9236.5338.9238.82-
Nov 19, 202435.7835.9635.7835.9635.86-
Nov 18, 202434.0835.1134.0835.1135.01-
Nov 15, 202434.2834.2833.3133.3133.22-
Nov 14, 202435.6035.6035.1035.1035.01-
Nov 13, 202437.4237.4236.9236.9236.82-
Nov 12, 202437.6237.6237.5837.5837.48-
Nov 11, 202438.1738.1738.0838.0837.97-
Nov 8, 2024 0.04405 Dividend
Nov 8, 202438.6739.5338.6739.5339.42-
Nov 7, 202439.1339.5039.1339.5039.34-
Nov 6, 202439.0039.0038.5738.5738.42-
Nov 5, 202434.9436.2834.9436.2836.14-
Nov 4, 202435.2235.2235.1035.1034.96-
Nov 1, 202435.4935.9335.4935.9335.79-
Oct 31, 202436.0336.0335.4835.4835.34-
Oct 30, 202436.2236.2236.1736.1736.03-
Oct 29, 202435.2936.2235.2936.2236.07-
Oct 28, 202435.7435.7435.4035.4035.25-
Oct 25, 202436.2436.2435.9135.9135.77-
Oct 24, 202436.7836.7836.2636.2636.12-
Oct 23, 202435.8036.6535.8036.6536.50-
Oct 22, 202435.3135.6035.3135.6035.46-
Oct 21, 202434.6534.7734.6534.7734.63-
Oct 18, 202434.6634.7134.6634.7134.57-
Oct 17, 202434.7534.8834.7534.8834.74-
Oct 16, 202433.7234.3133.7234.3134.17-
Oct 15, 202433.1533.5933.1533.5933.46-
Oct 14, 202433.1333.3433.1333.3433.21-
Oct 11, 202432.0433.1932.0433.1933.05-
Oct 10, 202432.3832.3932.3832.3932.26-
Oct 9, 202431.8932.4631.8932.4632.33-
Oct 8, 202432.1032.2432.1032.2432.11-
Oct 7, 202431.9232.3031.9232.3032.17-
Oct 4, 202431.2631.9931.2631.9931.86-
Oct 3, 202431.3031.5131.3031.5131.38-
Oct 2, 202431.3231.6231.3231.6231.49-
Oct 1, 202431.3731.6031.3731.6031.47-
Sep 30, 202431.6431.6431.1631.1631.04-
Sep 27, 202432.1532.5332.1532.5332.40-
Sep 26, 202433.7433.7432.5732.5732.44-
Sep 25, 202433.6833.8433.6833.8433.71-
Sep 24, 202434.1234.5634.1234.5634.42-
Sep 23, 202434.4934.5734.4934.5734.43-
Sep 20, 202433.7534.1033.7534.1033.97-
Sep 19, 202432.9233.3732.9233.3733.24-
Sep 18, 202433.1133.2533.1133.2533.12-
Sep 17, 202432.3832.3831.5931.5931.47-
Sep 16, 202432.3132.6932.3132.6932.56-
Sep 13, 202430.8132.7130.8132.7132.58-
Sep 12, 202430.6631.0830.6631.0830.95-
Sep 11, 202428.1628.3628.1628.3628.25-
Sep 10, 202429.8129.8128.5728.5728.46-
Sep 9, 202428.7629.0828.7629.0828.96-
Sep 6, 202427.3528.3227.3528.3228.21-
Sep 5, 202426.8527.4326.8527.4327.32-
Sep 4, 202432.6933.0132.6933.0132.88-
Sep 3, 202433.9433.9432.8132.8132.67-
Sep 2, 202433.9533.9533.9133.9133.77-
Aug 30, 202434.4934.4934.3834.3834.25-
Aug 29, 202433.4234.2633.4234.2634.13-
Aug 28, 202433.9933.9933.9933.9933.85-
Aug 27, 202433.6134.0633.6134.0633.93-
Aug 26, 202433.0733.6333.0733.6333.50-
Aug 23, 202434.0534.0533.8433.8433.71-
Aug 22, 202434.8334.9034.8334.9034.77-
Aug 21, 202433.8833.8833.8833.8833.74-
Aug 20, 202435.2135.2135.2135.2135.06-
Aug 19, 202437.4737.4737.4737.4737.32-
Aug 16, 202437.6137.6137.6137.6137.46-
Aug 15, 202438.3038.3038.3038.3038.15-
Aug 14, 202437.3537.3537.3537.3537.20-
Aug 13, 202437.1937.1937.1937.1937.05-
Aug 12, 2024 0.04405 Dividend
Aug 12, 202437.5637.5637.5637.5637.42-
Aug 9, 202438.0438.0438.0438.0437.84-
Aug 8, 202437.2137.2137.2137.2137.01-
Aug 7, 202436.1736.1736.1736.1735.98-
Aug 6, 202435.5235.5235.5235.5235.33-
Aug 5, 202435.7235.7235.7235.7235.53-
Aug 2, 202435.9735.9735.9735.9735.78-
Aug 1, 202437.6737.6737.6737.6737.48-
Jul 31, 202436.7236.7236.7236.7236.52-
Jul 30, 202437.2237.2237.2237.2237.02-
Jul 29, 202437.3437.3437.3437.3437.14-
Jul 26, 202437.1937.1937.1937.1936.99-
Jul 25, 202436.2636.2636.2636.2636.06-
Jul 24, 202436.0336.0336.0336.0335.84-
Jul 23, 202434.9934.9934.9934.9934.80-
Jul 22, 202434.8234.8234.8234.8234.64-
Jul 19, 202434.6534.6534.6534.6534.47-
Jul 18, 202434.8334.8334.8334.8334.65-
Jul 17, 202434.6934.6934.6934.6934.50-
Jul 16, 202435.1735.1735.1735.1734.99-
Jul 15, 202435.8035.8035.8035.8035.61-
Jul 12, 202435.5535.5535.5535.5535.36-
Jul 11, 202435.2635.2635.2635.2635.07-
Jul 10, 202435.5835.5835.5835.5835.39-
Jul 9, 202435.9335.9335.9335.9335.74-
Jul 8, 202435.6235.6235.6235.6235.43-
Jul 5, 202435.9535.9535.9535.9535.76-
Jul 4, 202436.0636.0636.0636.0635.86-
Jul 3, 202435.2935.2935.2935.2935.10-
Jul 2, 202435.2435.2435.2435.2435.05-
Jul 1, 202434.8534.8534.8534.8534.67-
Jun 28, 202434.1634.1634.1634.1633.98-
Jun 27, 202434.2834.2834.2834.2834.10-
Jun 26, 202432.6732.6732.6732.6732.49-
Jun 25, 202433.8133.8133.8133.8133.64-
Jun 24, 202434.0334.0334.0334.0333.85-
Jun 21, 202434.3134.3134.3134.3134.13-
Jun 20, 202434.2434.2434.2434.2434.05-
Jun 19, 202434.2634.2634.2634.2634.08-
Jun 18, 202434.5034.5034.5034.5034.32-
Jun 17, 202434.2934.2934.2934.2934.11-
Jun 14, 202434.1934.1934.1934.1934.01-
Jun 13, 202433.9033.9033.9033.9033.73-
Jun 12, 202434.9734.9734.9734.9734.78-
Jun 11, 202434.9634.9634.9634.9634.77-
Jun 10, 202435.3035.3035.3035.3035.11-
Jun 7, 202434.8334.8334.8334.8334.65-
Jun 6, 202434.8834.8834.8834.8834.70-
Jun 5, 202434.8134.8134.8134.8134.62-
Jun 4, 202435.2435.2435.2435.2435.05-
Jun 3, 202435.2135.2135.2135.2135.02-
May 31, 202434.8734.8734.8734.8734.68-
May 30, 202434.0634.0634.0634.0633.88-