UK markets close in 6 hours 51 minutes

ArcelorMittal (MTS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
23.80+0.30 (+1.28%)
As of 10:24AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202423.7823.9423.5723.8023.8081,928
23 Apr 202424.1024.1523.4123.5023.50538,791
22 Apr 202423.9824.2823.7824.1224.12186,159
19 Apr 202423.5823.8823.4423.8223.82162,314
18 Apr 202423.6823.9523.5723.8123.81196,064
17 Apr 202423.8224.2023.5123.5223.52441,085
16 Apr 202424.2524.3723.5823.7423.74897,444
15 Apr 202425.6325.8325.4225.5125.51148,091
12 Apr 202425.9026.3325.6425.7225.72329,897
11 Apr 202425.7926.1725.4825.5325.53226,387
10 Apr 202425.9726.2325.5025.6525.65293,616
09 Apr 202425.6425.9525.6425.6625.66170,952
08 Apr 202425.3325.7525.2825.6525.65134,982
05 Apr 202425.3225.4325.1625.3025.30163,189
04 Apr 202425.4725.8525.4725.7025.70191,464
03 Apr 202425.5625.7525.1725.5625.56158,166
02 Apr 202425.6126.0725.5325.5325.53267,025
28 Mar 202425.6925.7525.2925.4725.47181,911
27 Mar 202425.0825.5825.0425.5225.52251,857
26 Mar 202425.0825.1824.8825.1425.14161,360
25 Mar 202425.0125.2324.9225.1825.18152,744
22 Mar 202424.6825.1124.6824.9924.99146,375
21 Mar 202424.9125.0624.6124.8924.89272,447
20 Mar 202424.4124.5624.1824.5624.56150,344
19 Mar 202424.4024.4124.0124.4024.40230,492
18 Mar 202424.2424.6924.2424.3724.37170,831
15 Mar 202424.4424.6324.2024.2324.23205,284
14 Mar 202424.6524.7624.4224.4524.45136,907
13 Mar 202424.8324.8324.1524.7324.73230,017
12 Mar 202424.0624.8024.0624.6524.65290,173
11 Mar 202423.7023.9223.4723.9023.90235,756
08 Mar 202423.9624.0423.8023.9023.9098,134
07 Mar 202423.3024.0123.3023.8223.82252,567
06 Mar 202423.3523.6323.3423.4423.44152,481
05 Mar 202423.5123.5923.2523.3323.33207,416
04 Mar 202423.9724.0623.5823.7623.76215,002
01 Mar 202424.1924.2023.9824.0824.08162,129
29 Feb 202424.1524.2323.7124.1324.13282,132
28 Feb 202424.3124.3124.0524.1024.10134,059
27 Feb 202424.0624.4723.9324.3724.37155,101
26 Feb 202424.3124.3423.8524.0424.04279,248
23 Feb 202424.2724.3824.0824.3124.31171,439
22 Feb 202424.5324.6824.3024.3524.35180,640
21 Feb 202424.4124.5324.3024.3624.36150,134
20 Feb 202424.9024.9024.3024.4124.41273,357
19 Feb 202425.3725.4424.8024.8624.86234,631
16 Feb 202425.3925.9525.3625.6225.62219,839
15 Feb 202425.2525.4025.0525.2025.2096,443
14 Feb 202425.2025.4225.0525.1725.17160,618
13 Feb 202426.4526.4925.1625.3425.34327,523
12 Feb 202426.6026.9326.4926.4926.49241,369
09 Feb 202426.4326.5726.1126.5026.50357,753
08 Feb 202425.8326.5025.6326.4326.43795,844
07 Feb 202425.5225.5425.0825.1925.19174,057
06 Feb 202425.1725.5625.1625.4725.47145,456
05 Feb 202425.5225.6924.8324.9824.98200,230
02 Feb 202425.6525.8725.5425.7025.70179,833
01 Feb 202425.5025.8525.4925.5425.54190,173
31 Jan 202425.5526.0225.5525.6325.63230,737
30 Jan 202425.3925.4225.1325.4225.42100,605
29 Jan 202425.4925.6125.2625.3425.3484,232
26 Jan 202425.4225.6025.3425.4125.41113,791
25 Jan 202425.3225.5325.2525.3425.34130,609
24 Jan 202425.4225.4825.0225.4425.44176,320
23 Jan 202424.8525.1024.6024.8224.82219,194
22 Jan 202424.4824.8224.4524.6124.61158,206
19 Jan 202424.4824.7024.1724.1824.18175,310
18 Jan 202424.0324.5624.0324.3924.39147,462
17 Jan 202423.8524.1223.7024.0724.07201,256
16 Jan 202424.2024.4124.0524.1724.17169,856
15 Jan 202424.5424.6324.4124.4324.4389,265
12 Jan 202424.5024.6124.2224.3924.39106,565
11 Jan 202424.9724.9924.2724.3124.31176,240
10 Jan 202424.6825.0224.5724.7124.71115,560
09 Jan 202425.3625.3624.7924.7924.79142,086
08 Jan 202425.3025.4725.0925.4125.4171,663
05 Jan 202425.3325.5125.0225.4125.41153,215
04 Jan 202425.3625.6925.3625.5125.51195,655
03 Jan 202425.6925.7525.0525.3725.37269,375
02 Jan 202425.8126.1125.5825.8125.81468,337
29 Dec 202325.8825.9925.6225.6725.67168,227
28 Dec 202326.0326.1225.8225.8825.88187,739
27 Dec 202326.0826.1525.9225.9425.94182,159
22 Dec 202326.0026.1525.8326.0926.09170,203
21 Dec 202326.1026.1725.7825.9525.95201,482
20 Dec 202326.3326.4126.1026.2026.20234,775
19 Dec 202326.0526.3325.9426.1926.19368,994
18 Dec 202324.7526.3324.7526.2926.29883,393
15 Dec 202324.8425.1024.7624.9824.98522,927
14 Dec 202324.4524.9924.4524.6924.69465,905
13 Dec 202323.9624.2223.8024.0124.01219,220
12 Dec 202324.0524.7023.8823.9723.97323,514
11 Dec 202323.5523.9923.4923.9423.94192,326
08 Dec 202323.6623.9723.6023.7323.73172,531
07 Dec 202323.4023.6723.2523.5823.58149,700
06 Dec 202323.6823.8623.5823.5823.58191,792
05 Dec 202323.4223.6523.3623.5123.51222,179
04 Dec 202323.4123.7023.3823.5523.55185,741
01 Dec 202323.2523.5023.1623.4723.47220,618
30 Nov 202322.9523.2822.7823.1023.10252,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...