UK Markets closed

ArcelorMittal (MTS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
27.16-0.11 (-0.42%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202124.8124.9924.2224.2524.251,236,744
25 Nov 202126.3426.4525.7426.1126.11501,996
24 Nov 202126.9027.4926.2526.3826.38584,897
23 Nov 202126.7927.3726.4526.9726.97376,294
22 Nov 202126.7327.1526.6726.9826.98412,118
19 Nov 202127.3627.6526.2826.4526.45525,543
18 Nov 202127.0527.7226.6127.1627.16463,804
17 Nov 202126.8527.4026.6027.2727.27377,736
16 Nov 202126.9227.1026.7626.9326.93314,472
15 Nov 202127.4627.4826.7826.9226.92577,406
12 Nov 202128.4728.4827.3927.6327.63859,417
11 Nov 202127.7328.5927.6428.5028.50994,809
10 Nov 202127.7027.8726.8027.3527.35735,216
09 Nov 202128.5828.9627.7327.7327.73587,832
08 Nov 202128.0329.0227.9828.8528.85415,569
05 Nov 202128.3328.4227.5927.9527.95639,523
04 Nov 202128.8728.9828.3128.4228.42349,120
03 Nov 202129.0129.2528.5828.5828.58474,875
02 Nov 202129.4129.4128.5128.7528.75885,789
01 Nov 202129.6930.1529.6229.9029.90592,253
29 Oct 202128.7429.3428.6729.3429.34482,431
28 Oct 202128.8729.0628.6228.9528.95239,967
27 Oct 202129.0029.5828.4429.1429.14548,348
26 Oct 202128.6029.3928.5629.2329.23647,220
25 Oct 202127.4528.4727.4528.4028.40579,201
22 Oct 202127.2427.6927.1327.2227.22290,096
21 Oct 202127.9827.9826.9726.9726.97486,657
20 Oct 202127.4328.1027.3328.0728.07406,151
19 Oct 202128.0828.1827.6127.7527.75315,426
18 Oct 202127.8528.1627.4127.6727.67499,663
15 Oct 202127.7027.9527.3527.7027.70461,447
14 Oct 202127.1227.6626.9027.4327.43678,479
13 Oct 202126.3526.8226.1026.5926.59494,562
12 Oct 202125.6926.4125.4126.4126.41591,859
11 Oct 202125.1826.4425.1826.2326.231,004,453
08 Oct 202125.1025.5224.9325.1425.14388,064
07 Oct 202124.7525.5824.5925.2425.24813,155
06 Oct 202124.8524.9224.0924.1924.19742,200
05 Oct 202124.7525.2824.4225.2625.26658,414
04 Oct 202125.3525.5024.6824.6924.69550,291
01 Oct 202125.6425.7824.9325.1625.16978,881
30 Sept 202126.1526.5526.0326.4226.42518,527
29 Sept 202125.5826.2525.3425.8825.88431,217
28 Sept 202126.0026.1225.4125.4125.41367,821
27 Sept 202126.0526.2625.7326.0226.02330,421
24 Sept 202125.9726.0825.6225.8325.83284,956
23 Sept 202126.0326.0925.5526.0226.02447,464
22 Sept 202125.4725.8825.2725.7625.76630,790
21 Sept 202125.2725.6724.4824.6724.67901,534
20 Sept 202126.5026.5024.9325.1225.121,851,197
17 Sept 202128.1028.4327.1527.2227.22901,034
16 Sept 202128.7628.9728.4228.4328.43428,355
15 Sept 202127.4928.8327.4028.7528.75624,661
14 Sept 202127.8927.9027.3327.5027.50352,420
13 Sept 202127.8528.3827.7627.9127.91323,147
10 Sept 202128.2728.2927.8627.9127.91270,483
09 Sept 202128.1028.3327.7727.9527.95429,383
08 Sept 202128.5028.5928.1028.2728.27436,410
07 Sept 202128.5629.2328.5328.5828.58550,389
06 Sept 202128.2828.7628.2828.5828.58231,089
03 Sept 202128.6228.8228.1728.2528.25394,130
02 Sept 202128.5328.7328.3328.6728.67317,871
01 Sept 202128.6028.6527.8228.3428.34688,727
31 Aug 202129.4229.4228.2228.4528.45510,511
30 Aug 202129.5029.8229.2329.3129.31260,473
27 Aug 202128.5329.4428.5129.4329.43379,908
26 Aug 202128.9029.2528.6228.6528.65339,139
25 Aug 202129.2029.3929.0229.2829.28272,319
24 Aug 202128.6429.4728.5929.2129.21657,451
23 Aug 202128.4828.5327.9028.4128.41485,258
20 Aug 202127.8528.2327.5228.1528.15679,694
19 Aug 202129.0829.0827.7627.8527.851,337,270
18 Aug 202129.7830.0329.5229.9629.96277,945
17 Aug 202130.0230.4129.7529.8629.86345,636
16 Aug 202130.4630.6129.7830.2230.22482,689
13 Aug 202130.7030.8630.5530.8630.86308,761
12 Aug 202130.7430.8230.3830.4930.49347,313
11 Aug 202130.4030.8130.1330.7530.75538,863
10 Aug 202129.4930.4529.4930.4530.45746,538
09 Aug 202129.2529.6529.1529.5029.50238,220
06 Aug 202129.1429.6628.8429.3829.38390,188
05 Aug 202129.2529.2828.8829.1929.19316,119
04 Aug 202129.4129.6729.2529.3529.35284,605
03 Aug 202128.7529.3428.5829.3029.30323,598
02 Aug 202129.7829.9028.8828.8828.88463,552
30 Jul 202129.2829.7729.0229.3629.36536,716
29 Jul 202128.7529.9528.7529.6129.611,617,073
28 Jul 202128.1828.5228.0028.4728.47490,418
27 Jul 202128.3228.4127.8328.2228.22410,927
26 Jul 202127.0628.3327.0228.3128.31894,503
23 Jul 202126.7927.2426.7827.1627.16647,395
22 Jul 202126.4926.7726.3226.4126.41434,106
21 Jul 202125.6526.4125.3826.3826.38578,959
20 Jul 202124.8525.4724.6325.3525.35447,320
19 Jul 202125.0125.0823.9924.6124.61656,665
16 Jul 202126.2526.5625.1525.4825.48544,549
15 Jul 202126.3226.5626.0526.4126.41230,259
14 Jul 202125.9426.9425.9426.4026.40552,352
13 Jul 202126.2026.5125.5625.7225.72536,016
12 Jul 202126.2526.2825.6026.1726.17365,996
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...