UK markets closed

ArcelorMittal (MT.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
23.76-1.76 (-6.90%)
At close: 05:39PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202424.2224.3723.5523.7623.768,435,640
15 Apr 202425.6525.8425.4125.5225.522,055,736
12 Apr 202425.8626.3425.6425.7225.723,755,965
11 Apr 202425.7326.1925.4825.5425.542,727,207
10 Apr 202425.8926.2525.5025.6725.673,010,981
09 Apr 202425.6025.9625.5825.6525.652,589,434
08 Apr 202425.2825.7525.2825.6425.642,299,259
05 Apr 202425.3325.4625.1625.2925.291,886,462
04 Apr 202425.6825.8525.5725.6925.691,748,814
03 Apr 202425.5825.7725.1525.5825.582,318,032
02 Apr 202425.7926.0925.5225.5425.543,113,958
28 Mar 202425.7025.7725.3125.4525.451,738,641
27 Mar 202425.0825.5925.0325.5025.501,752,427
26 Mar 202425.0325.1924.8825.1525.151,546,812
25 Mar 202425.0025.2424.9325.2025.201,986,918
22 Mar 202424.7225.1324.6925.0025.001,735,382
21 Mar 202425.0025.0524.6024.8824.882,177,389
20 Mar 202424.3924.5724.1824.5724.571,451,508
19 Mar 202424.3924.4124.0024.3924.391,544,643
18 Mar 202424.2524.6924.2524.3724.372,110,742
15 Mar 202424.4424.6624.1924.2224.224,880,479
14 Mar 202424.7424.7824.4124.4424.442,539,540
13 Mar 202424.5924.7424.1324.7424.742,899,819
12 Mar 202424.0324.8124.0324.6724.673,661,861
11 Mar 202423.5023.9223.4723.8923.891,954,059
08 Mar 202423.8924.0623.7223.8823.881,657,041
07 Mar 202423.3324.0323.3123.8123.813,325,153
06 Mar 202423.3223.6523.3123.4323.431,524,820
05 Mar 202423.5023.6123.2523.3423.342,709,916
04 Mar 202423.9324.0523.5823.7523.752,375,112
01 Mar 202424.1724.2123.9824.0824.082,031,477
29 Feb 202424.1224.2023.7424.1224.124,119,289
28 Feb 202424.2824.3224.0424.1224.121,674,315
27 Feb 202424.0124.4823.9224.3524.351,779,438
26 Feb 202424.3324.3323.8324.0324.031,949,067
23 Feb 202424.2024.4024.0724.3224.321,990,303
22 Feb 202424.5224.6824.3024.3524.352,345,649
21 Feb 202424.3824.5224.2924.3524.351,959,551
20 Feb 202424.7824.8224.2924.4224.422,826,287
19 Feb 202425.4025.4324.7824.8524.852,542,950
16 Feb 202425.3425.9625.3325.6325.632,590,585
15 Feb 202425.2325.4025.0625.2225.222,162,881
14 Feb 202425.1825.4325.0325.1725.171,814,930
13 Feb 202426.4826.5025.1625.3625.362,901,236
12 Feb 202426.6626.9526.4826.4826.482,075,552
09 Feb 202426.5026.5726.1226.5326.532,117,037
08 Feb 202425.8926.5025.5426.4226.424,705,800
07 Feb 202425.4925.5225.0825.1825.181,659,264
06 Feb 202425.2625.5725.1625.4725.471,897,783
05 Feb 202425.5025.7024.8324.9924.992,088,888
02 Feb 202425.6725.8925.5425.6625.661,991,283
01 Feb 202425.5225.8925.4825.5625.561,851,580
31 Jan 202425.6826.0325.6125.6425.642,961,065
30 Jan 202425.4125.4425.1325.4025.401,734,653
29 Jan 202425.4025.6425.2625.3325.331,585,117
26 Jan 202425.4225.6025.3325.3825.381,511,776
25 Jan 202425.2625.5225.2325.3225.321,571,801
24 Jan 202425.3725.4725.0025.4225.422,194,471
23 Jan 202424.8525.1024.6124.8324.831,926,363
22 Jan 202424.4924.8324.4424.6024.602,194,202
19 Jan 202424.5224.7224.1824.1824.181,551,678
18 Jan 202424.0524.5723.9924.3824.382,303,481
17 Jan 202423.8524.1323.7024.0824.082,280,785
16 Jan 202424.1624.4324.0224.1824.182,103,929
15 Jan 202424.5324.6524.4124.4224.421,674,942
12 Jan 202424.4824.6324.2224.3824.382,151,558
11 Jan 202424.9925.0224.2724.3224.322,455,695
10 Jan 202424.6125.0324.5824.7224.722,137,549
09 Jan 202425.3425.3924.7824.7824.782,488,927
08 Jan 202425.2725.4825.1025.4125.411,121,725
05 Jan 202425.4225.5625.0025.4125.411,465,700
04 Jan 202425.3925.7025.3625.5125.512,447,980
03 Jan 202425.7225.7825.0525.3925.392,284,205
02 Jan 202425.8626.1125.5825.8225.821,252,935
29 Dec 202325.8826.0025.6225.6725.671,357,493
28 Dec 202326.0426.1325.8325.9025.901,124,710
27 Dec 202326.0426.1725.9125.9525.951,464,957
22 Dec 202325.9426.1625.8726.0826.081,197,161
21 Dec 202326.0826.1725.7825.9525.951,813,924
20 Dec 202326.3526.4126.1026.1926.191,676,202
19 Dec 202326.0226.3325.9426.1826.182,405,224
18 Dec 202324.8226.3524.7626.2826.286,782,126
15 Dec 202324.8425.1124.7524.9624.965,653,213
14 Dec 202324.5225.0124.4824.7324.734,350,890
13 Dec 202323.9624.2223.8123.9923.993,826,627
12 Dec 202324.2324.7223.8923.9723.972,884,193
11 Dec 202323.5123.9923.4223.9323.932,928,273
08 Dec 202323.5323.9823.5323.7423.741,840,990
07 Dec 202323.4823.6823.3823.5723.571,788,017
06 Dec 202323.7323.8623.5823.5823.581,825,380
05 Dec 202323.3623.6523.3623.5023.502,169,639
04 Dec 202323.4123.7023.3223.5423.542,373,161
01 Dec 202323.2423.5123.1523.4823.482,708,033
30 Nov 202322.8523.3222.7723.0923.095,122,140
29 Nov 202322.4323.1022.4222.8322.833,056,829
28 Nov 202322.4622.6322.3422.5422.542,305,056
27 Nov 202322.3122.6122.2622.4922.492,009,637
24 Nov 202322.3022.5222.1622.3422.341,961,917
23 Nov 202322.3822.4922.2822.3322.331,720,080
22 Nov 202321.9722.4221.9522.3022.302,961,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...