UK markets close in 58 minutes

ArcelorMittal S.A. (MTA.XC)

Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
21.27-0.10 (-0.49%)
As of 03:31PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202421.4921.5821.2721.2721.277,433
26 Jun 202421.7921.8021.3221.3821.3821,578
25 Jun 202421.8321.8321.8321.8321.831,083
24 Jun 202422.2522.2522.2422.2422.24146
21 Jun 202421.8622.0221.8622.0222.022,758
20 Jun 202422.1722.4222.1722.3922.392,858
19 Jun 202422.3022.3021.9821.9821.98242
18 Jun 202421.7622.0221.7622.0222.02790
17 Jun 202421.8121.8621.6421.6421.64625
14 Jun 202422.0422.0421.7621.7621.76638
13 Jun 202422.1822.2022.1522.2022.20320
12 Jun 202422.6422.6422.6422.6422.64-
11 Jun 202423.0723.0722.6422.6422.641,826
10 Jun 202423.0423.3523.0323.3523.35261
07 Jun 202423.5623.5623.4923.4923.49314
06 Jun 202423.1923.5023.1523.5023.50472
05 Jun 202423.5923.5923.2823.2823.28875
04 Jun 202423.8623.8623.8623.8623.86116
03 Jun 202424.2424.2424.2424.2424.24488
31 May 202424.0224.1624.0024.1024.102,264
30 May 202423.6323.9723.6323.9123.911,799
29 May 202423.5023.5123.0123.2023.201,705
28 May 202423.9123.9523.9123.9523.95233
24 May 202423.8623.8623.8123.8123.815
23 May 202423.9023.9023.7023.7023.70756
22 May 202423.8323.9423.6823.9423.941,517
21 May 202424.0524.0724.0124.0724.07352
20 May 202424.5324.5324.2024.2024.20579
17 May 202424.1624.3424.1624.3424.341,031
16 May 202423.6524.4123.6224.2624.263,340
16 May 20240.25 Dividend
15 May 202424.0124.1323.8423.8423.592,630
14 May 202423.9223.9223.9223.9223.66-
13 May 202423.9223.9323.9223.9223.66802
10 May 202424.2124.3224.0824.0923.841,811
09 May 202423.9323.9323.9323.9323.68-
08 May 202423.9323.9323.9323.9323.68487
07 May 202424.3624.3624.3624.3624.11-
03 May 202424.1624.3624.1624.3624.11558
02 May 202424.4324.4324.4324.4324.18958
01 May 202423.5523.5523.5523.5523.30-
30 Apr 202423.5623.5623.5423.5523.30377
29 Apr 202424.0724.0724.0724.0723.82-
26 Apr 202424.0024.0724.0024.0723.8218
25 Apr 202423.6623.6623.6623.6623.41-
24 Apr 202423.7623.8123.6623.6623.411,521
23 Apr 202423.9123.9123.6523.7423.491,271
22 Apr 202424.2424.2424.2424.2423.99311
19 Apr 202423.7423.8523.7423.8523.60182
18 Apr 202423.9423.9423.9423.9423.6961
17 Apr 202423.8623.9523.5323.6123.371,015
16 Apr 202423.9724.2323.9023.9423.69504
15 Apr 202425.6025.7825.6025.7825.51100
12 Apr 202426.2826.2826.2826.2826.00100
11 Apr 202425.8226.0325.5025.5125.2416,873
10 Apr 202426.0926.1625.6525.6525.38249
09 Apr 202425.8525.8525.8525.8525.5872
08 Apr 202425.4025.4025.3725.3725.10166
05 Apr 202425.2025.2325.2025.2324.96813
04 Apr 202425.6725.6725.6525.6525.38350
03 Apr 202425.4725.6425.4725.6425.37644
02 Apr 202425.8625.9025.7325.9025.63628
28 Mar 202425.5125.5125.4925.4925.22235
27 Mar 202425.0825.5225.0825.4625.192,313
26 Mar 202425.2225.2225.2225.2224.95-
25 Mar 202425.2125.2225.2125.2224.95216
22 Mar 202425.0625.0624.9424.9424.684
21 Mar 202424.9224.9524.9224.9524.69116
20 Mar 202424.4124.4124.4124.4124.15-
19 Mar 202424.2324.4124.0724.4124.151,103
18 Mar 202424.2424.2424.2424.2423.98-
15 Mar 202424.4424.4424.2024.2423.98376
14 Mar 202424.6324.6324.6324.6324.37-
13 Mar 202424.6324.6324.6324.6324.37-
12 Mar 202424.6324.6324.6324.6324.37714
11 Mar 202423.8423.8423.8423.8423.59205
08 Mar 202423.6223.6223.6223.6223.37-
07 Mar 202423.6223.6223.6223.6223.37-
06 Mar 202423.6223.6223.6223.6223.3750
05 Mar 202423.2723.2723.2723.2723.03303
04 Mar 202424.0824.0824.0824.0823.83-
01 Mar 202424.0824.0824.0824.0823.83-
29 Feb 202424.0824.0824.0824.0823.83-
28 Feb 202424.1724.1724.0824.0823.83700
27 Feb 202424.0624.4724.0624.3824.131,313
26 Feb 202424.2324.2324.2324.2323.97-
23 Feb 202424.3024.3424.2224.2323.972,483
22 Feb 202424.6524.6624.5124.5124.25844
21 Feb 202424.3524.3524.3524.3524.10-
20 Feb 202424.3524.3524.3524.3524.10631
19 Feb 202425.3125.3125.3125.3125.05439
16 Feb 202425.0625.0625.0625.0624.79-
15 Feb 202425.0625.0625.0625.0624.79-
14 Feb 202425.0625.0625.0625.0624.79316
13 Feb 202425.9325.9325.2625.2825.022,419
12 Feb 202426.4726.4726.4726.4726.19-
09 Feb 202426.4726.4726.4726.4726.19111
08 Feb 202425.1925.1925.1925.1924.92-
07 Feb 202425.1925.1925.1925.1924.92196
06 Feb 202425.7025.7025.7025.7025.43-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...