UK Markets open in 5 hrs 43 mins

ArcelorMittal (MTS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
27.40+0.28 (+1.03%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 202227.4228.0527.3327.4027.40615,965
19 May 202227.2527.3226.6527.1227.12476,375
18 May 202227.5528.0527.3327.4927.49505,985
17 May 202227.4227.7327.3127.5827.58437,959
16 May 202226.3027.4926.1027.1327.13616,938
13 May 202226.2026.4325.7426.4326.43427,876
12 May 202225.9026.4525.5626.0926.09879,387
11 May 202226.6227.0626.2526.9026.90734,039
10 May 202226.4326.6625.5125.9425.94574,019
09 May 202225.7026.6225.0925.9525.95895,431
06 May 202226.4126.6525.5726.3326.33835,113
05 May 202228.1828.3026.3326.4126.411,469,550
04 May 202228.3428.3426.9826.9826.98664,489
03 May 202227.4928.2127.2028.0828.08655,479
02 May 202227.9228.0526.9526.9926.99816,549
29 Apr 202228.2528.5928.0128.1328.13581,992
28 Apr 202228.2828.6127.3227.7427.74669,067
27 Apr 202226.9128.0126.7028.0128.01636,874
26 Apr 202227.5127.6926.5326.8926.89884,484
25 Apr 202228.8428.8427.0027.0027.002,224,583
22 Apr 202230.0430.5029.5529.5529.55596,470
21 Apr 202230.1031.1029.9530.8030.80475,976
20 Apr 202230.2830.9329.9129.9929.99514,101
19 Apr 202230.7431.2030.1330.4130.41585,121
14 Apr 202230.1530.5529.9330.5130.51484,280
13 Apr 202229.1130.1429.1029.6729.67540,085
12 Apr 202228.3229.3728.2329.2829.28428,360
11 Apr 202228.0528.9528.0528.6228.62351,302
08 Apr 202228.3228.7828.0028.2628.26342,980
07 Apr 202227.9028.2627.3127.7027.70396,219
06 Apr 202228.1028.5027.7028.0128.01400,151
05 Apr 202229.5529.5928.2328.4928.49793,276
04 Apr 202229.6729.8529.2729.6029.60296,390
01 Apr 202229.1529.9028.7529.7729.77352,265
31 Mar 202229.5829.7929.2729.3029.30256,668
30 Mar 202230.2530.2929.2829.6629.66334,079
29 Mar 202230.6630.7829.2229.9829.98798,387
28 Mar 202231.1131.3030.2530.4030.40524,365
25 Mar 202230.6031.1930.3531.1831.18686,148
24 Mar 202230.2330.5829.9230.2830.28418,817
23 Mar 202230.6630.7429.6930.3430.34640,385
22 Mar 202230.1931.0830.1730.5330.531,260,590
21 Mar 202228.4729.9228.4729.8729.87877,389
18 Mar 202228.8328.9828.1428.3028.30691,054
17 Mar 202229.0029.4028.3428.9728.97716,753
16 Mar 202228.1528.9327.9728.8328.831,224,175
15 Mar 202227.2027.4526.4527.3827.381,012,324
14 Mar 202227.6028.1026.9527.8427.84650,671
11 Mar 202227.1027.8326.2227.6627.661,282,921
10 Mar 202227.2227.2926.6026.7926.79911,138
09 Mar 202226.8127.0325.3826.9926.991,421,135
08 Mar 202226.0227.3225.9726.1526.151,071,747
07 Mar 202226.0027.0825.0226.3026.301,698,190
04 Mar 202228.8229.0626.5326.7326.731,505,255
03 Mar 202229.7530.7328.9929.0829.081,571,399
02 Mar 202228.5230.2128.5229.2229.222,056,695
01 Mar 202227.8229.0227.3928.3528.351,502,683
28 Feb 202227.4127.8226.8827.6927.691,156,736
25 Feb 202225.3627.5125.3227.3727.372,051,047
24 Feb 202225.1126.0224.4524.9224.922,060,968
23 Feb 202227.0127.8026.5326.6726.67590,135
22 Feb 202225.1827.6025.0026.9526.951,054,215
21 Feb 202227.1527.4225.8326.1226.12801,148
18 Feb 202227.0827.2726.6926.9026.90532,032
17 Feb 202227.7327.8326.8527.0327.03743,032
16 Feb 202227.4427.8627.1127.7327.73737,678
15 Feb 202226.1527.3925.8326.9326.931,225,413
14 Feb 202227.0127.1726.1726.3626.361,473,690
11 Feb 202229.0029.5927.9728.1428.141,103,749
10 Feb 202228.8829.4027.7629.1929.191,744,527
09 Feb 202229.3929.7728.8829.4229.42757,296
08 Feb 202228.3029.3528.1829.1529.151,126,326
07 Feb 202227.6128.5327.3928.2628.26855,544
04 Feb 202228.1028.1026.8327.1727.17623,284
03 Feb 202228.0828.2027.6227.8327.83457,101
02 Feb 202228.0828.4027.6327.8027.80783,357
01 Feb 202226.6927.7326.5827.6927.69965,130
31 Jan 202226.2026.7525.9526.2526.25949,722
28 Jan 202226.5526.8225.3625.5625.561,247,497
27 Jan 202226.2327.2725.9727.0727.071,049,800
26 Jan 202227.1027.9226.9927.2827.28881,375
25 Jan 202227.4527.5326.2326.7526.751,025,879
24 Jan 202228.3028.3026.4826.9526.951,649,579
21 Jan 202230.3030.3028.7728.8728.871,426,817
20 Jan 202231.7432.0030.7331.1031.10669,529
19 Jan 202230.9432.0030.5731.6031.60667,439
18 Jan 202231.9532.1530.8531.1331.13771,180
17 Jan 202232.6932.7432.1532.2732.27283,902
14 Jan 202232.5632.9732.2432.4032.40505,824
13 Jan 202232.6032.9932.4932.8832.88708,471
12 Jan 202231.0033.0130.8432.5332.531,387,004
11 Jan 202230.4230.7830.2030.5730.57471,336
10 Jan 202230.5830.6429.8930.1730.17506,776
07 Jan 202229.6430.8529.6030.5030.50883,103
06 Jan 202229.2029.8129.1529.4229.42567,499
05 Jan 202229.2229.6928.8729.6729.67558,825
04 Jan 202228.5829.0828.1628.9628.96655,731
03 Jan 202228.3128.8428.0628.6428.64391,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...