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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	24.81	24.99	24.22	24.25	24.25	1,236,744
25 Nov 2021	26.34	26.45	25.74	26.11	26.11	501,996
24 Nov 2021	26.90	27.49	26.25	26.38	26.38	584,897
23 Nov 2021	26.79	27.37	26.45	26.97	26.97	376,294
22 Nov 2021	26.73	27.15	26.67	26.98	26.98	412,118
19 Nov 2021	27.36	27.65	26.28	26.45	26.45	525,543
18 Nov 2021	27.05	27.72	26.61	27.16	27.16	463,804
17 Nov 2021	26.85	27.40	26.60	27.27	27.27	377,736
16 Nov 2021	26.92	27.10	26.76	26.93	26.93	314,472
15 Nov 2021	27.46	27.48	26.78	26.92	26.92	577,406
12 Nov 2021	28.47	28.48	27.39	27.63	27.63	859,417
11 Nov 2021	27.73	28.59	27.64	28.50	28.50	994,809
10 Nov 2021	27.70	27.87	26.80	27.35	27.35	735,216
09 Nov 2021	28.58	28.96	27.73	27.73	27.73	587,832
08 Nov 2021	28.03	29.02	27.98	28.85	28.85	415,569
05 Nov 2021	28.33	28.42	27.59	27.95	27.95	639,523
04 Nov 2021	28.87	28.98	28.31	28.42	28.42	349,120
03 Nov 2021	29.01	29.25	28.58	28.58	28.58	474,875
02 Nov 2021	29.41	29.41	28.51	28.75	28.75	885,789
01 Nov 2021	29.69	30.15	29.62	29.90	29.90	592,253
29 Oct 2021	28.74	29.34	28.67	29.34	29.34	482,431
28 Oct 2021	28.87	29.06	28.62	28.95	28.95	239,967
27 Oct 2021	29.00	29.58	28.44	29.14	29.14	548,348
26 Oct 2021	28.60	29.39	28.56	29.23	29.23	647,220
25 Oct 2021	27.45	28.47	27.45	28.40	28.40	579,201
22 Oct 2021	27.24	27.69	27.13	27.22	27.22	290,096
21 Oct 2021	27.98	27.98	26.97	26.97	26.97	486,657
20 Oct 2021	27.43	28.10	27.33	28.07	28.07	406,151
19 Oct 2021	28.08	28.18	27.61	27.75	27.75	315,426
18 Oct 2021	27.85	28.16	27.41	27.67	27.67	499,663
15 Oct 2021	27.70	27.95	27.35	27.70	27.70	461,447
14 Oct 2021	27.12	27.66	26.90	27.43	27.43	678,479
13 Oct 2021	26.35	26.82	26.10	26.59	26.59	494,562
12 Oct 2021	25.69	26.41	25.41	26.41	26.41	591,859
11 Oct 2021	25.18	26.44	25.18	26.23	26.23	1,004,453
08 Oct 2021	25.10	25.52	24.93	25.14	25.14	388,064
07 Oct 2021	24.75	25.58	24.59	25.24	25.24	813,155
06 Oct 2021	24.85	24.92	24.09	24.19	24.19	742,200
05 Oct 2021	24.75	25.28	24.42	25.26	25.26	658,414
04 Oct 2021	25.35	25.50	24.68	24.69	24.69	550,291
01 Oct 2021	25.64	25.78	24.93	25.16	25.16	978,881
30 Sept 2021	26.15	26.55	26.03	26.42	26.42	518,527
29 Sept 2021	25.58	26.25	25.34	25.88	25.88	431,217
28 Sept 2021	26.00	26.12	25.41	25.41	25.41	367,821
27 Sept 2021	26.05	26.26	25.73	26.02	26.02	330,421
24 Sept 2021	25.97	26.08	25.62	25.83	25.83	284,956
23 Sept 2021	26.03	26.09	25.55	26.02	26.02	447,464
22 Sept 2021	25.47	25.88	25.27	25.76	25.76	630,790
21 Sept 2021	25.27	25.67	24.48	24.67	24.67	901,534
20 Sept 2021	26.50	26.50	24.93	25.12	25.12	1,851,197
17 Sept 2021	28.10	28.43	27.15	27.22	27.22	901,034
16 Sept 2021	28.76	28.97	28.42	28.43	28.43	428,355
15 Sept 2021	27.49	28.83	27.40	28.75	28.75	624,661
14 Sept 2021	27.89	27.90	27.33	27.50	27.50	352,420
13 Sept 2021	27.85	28.38	27.76	27.91	27.91	323,147
10 Sept 2021	28.27	28.29	27.86	27.91	27.91	270,483
09 Sept 2021	28.10	28.33	27.77	27.95	27.95	429,383
08 Sept 2021	28.50	28.59	28.10	28.27	28.27	436,410
07 Sept 2021	28.56	29.23	28.53	28.58	28.58	550,389
06 Sept 2021	28.28	28.76	28.28	28.58	28.58	231,089
03 Sept 2021	28.62	28.82	28.17	28.25	28.25	394,130
02 Sept 2021	28.53	28.73	28.33	28.67	28.67	317,871
01 Sept 2021	28.60	28.65	27.82	28.34	28.34	688,727
31 Aug 2021	29.42	29.42	28.22	28.45	28.45	510,511
30 Aug 2021	29.50	29.82	29.23	29.31	29.31	260,473
27 Aug 2021	28.53	29.44	28.51	29.43	29.43	379,908
26 Aug 2021	28.90	29.25	28.62	28.65	28.65	339,139
25 Aug 2021	29.20	29.39	29.02	29.28	29.28	272,319
24 Aug 2021	28.64	29.47	28.59	29.21	29.21	657,451
23 Aug 2021	28.48	28.53	27.90	28.41	28.41	485,258
20 Aug 2021	27.85	28.23	27.52	28.15	28.15	679,694
19 Aug 2021	29.08	29.08	27.76	27.85	27.85	1,337,270
18 Aug 2021	29.78	30.03	29.52	29.96	29.96	277,945
17 Aug 2021	30.02	30.41	29.75	29.86	29.86	345,636
16 Aug 2021	30.46	30.61	29.78	30.22	30.22	482,689
13 Aug 2021	30.70	30.86	30.55	30.86	30.86	308,761
12 Aug 2021	30.74	30.82	30.38	30.49	30.49	347,313
11 Aug 2021	30.40	30.81	30.13	30.75	30.75	538,863
10 Aug 2021	29.49	30.45	29.49	30.45	30.45	746,538
09 Aug 2021	29.25	29.65	29.15	29.50	29.50	238,220
06 Aug 2021	29.14	29.66	28.84	29.38	29.38	390,188
05 Aug 2021	29.25	29.28	28.88	29.19	29.19	316,119
04 Aug 2021	29.41	29.67	29.25	29.35	29.35	284,605
03 Aug 2021	28.75	29.34	28.58	29.30	29.30	323,598
02 Aug 2021	29.78	29.90	28.88	28.88	28.88	463,552
30 Jul 2021	29.28	29.77	29.02	29.36	29.36	536,716
29 Jul 2021	28.75	29.95	28.75	29.61	29.61	1,617,073
28 Jul 2021	28.18	28.52	28.00	28.47	28.47	490,418
27 Jul 2021	28.32	28.41	27.83	28.22	28.22	410,927
26 Jul 2021	27.06	28.33	27.02	28.31	28.31	894,503
23 Jul 2021	26.79	27.24	26.78	27.16	27.16	647,395
22 Jul 2021	26.49	26.77	26.32	26.41	26.41	434,106
21 Jul 2021	25.65	26.41	25.38	26.38	26.38	578,959
20 Jul 2021	24.85	25.47	24.63	25.35	25.35	447,320
19 Jul 2021	25.01	25.08	23.99	24.61	24.61	656,665
16 Jul 2021	26.25	26.56	25.15	25.48	25.48	544,549
15 Jul 2021	26.32	26.56	26.05	26.41	26.41	230,259
14 Jul 2021	25.94	26.94	25.94	26.40	26.40	552,352
13 Jul 2021	26.20	26.51	25.56	25.72	25.72	536,016
12 Jul 2021	26.25	26.28	25.60	26.17	26.17	365,996
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,255.96-35.24(-0.48%)

FTSE 25023,574.62+140.55(+0.60%)

AIM1,236.75-10.13(-0.81%)

GBP/EUR1.1873+0.0006(+0.05%)

GBP/USD1.3497-0.0003(-0.0216%)

BTC-GBP40,959.58+73.40(+0.18%)

ArcelorMittal (MTS.MC)

FTSE 100
7,255.96
-35.24(-0.48%)

FTSE 250
23,574.62
+140.55(+0.60%)

AIM
1,236.75
-10.13(-0.81%)

GBP/EUR
1.1873
+0.0006(+0.05%)

GBP/USD
1.3497
-0.0003(-0.0216%)

BTC-GBP
40,959.58
+73.40(+0.18%)