UK markets close in 3 hours 1 minute

United States Steel Corp (USX1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.22-0.49 (-1.45%)
As of 08:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202433.2233.2233.2233.2233.22100
25 Jun 202433.7133.7133.7133.7133.71-
24 Jun 202434.1234.1234.1234.1234.12-
21 Jun 202434.4334.4334.4334.4334.43-
20 Jun 202434.4234.4234.4234.4234.42-
19 Jun 202434.0334.0334.0334.0334.03-
18 Jun 202434.3134.3134.3134.3134.31-
17 Jun 202433.9733.9733.9733.9733.97-
14 Jun 202434.1534.1534.1534.1534.15-
13 Jun 202434.3134.3134.3134.3134.31-
12 Jun 202434.5834.5834.5834.5834.58-
11 Jun 202435.1735.1735.1735.1735.17-
10 Jun 202435.4635.4635.4635.4635.46-
07 Jun 202435.0935.0935.0935.0935.09-
06 Jun 202435.1235.1235.1235.1235.12-
05 Jun 202434.4734.4734.4734.4734.47-
04 Jun 202435.3835.3835.3835.3835.38-
03 Jun 202435.3135.3135.3135.3135.31-
31 May 202435.0835.0835.0835.0835.08-
30 May 202433.9733.9733.9733.9733.97-
29 May 202433.6933.6933.6933.6933.69-
28 May 202432.9232.9232.9232.9232.92-
27 May 202432.9932.9932.9932.9932.99-
24 May 202433.1333.1333.1333.1333.13-
23 May 202433.3533.3533.3533.3533.35-
22 May 202433.0133.0133.0133.0133.01-
21 May 202433.6333.6333.6333.6333.63-
20 May 202433.0133.0133.0133.0133.01-
17 May 202434.2734.2734.2734.2734.27-
16 May 202435.0435.0435.0435.0435.04-
15 May 202435.1035.1035.1035.1035.10-
14 May 202435.0835.0835.0835.0835.08-
13 May 202435.1935.1935.1935.1935.19-
10 May 202435.4435.4435.4435.4435.44-
10 May 20240.05 Dividend
09 May 202435.5535.5535.5535.5535.50-
08 May 202435.4035.4035.4035.4035.35-
07 May 202435.2635.2635.2635.2635.21-
06 May 202434.2034.2034.2034.2034.15-
03 May 202434.3734.3734.3734.3734.32-
02 May 202434.3934.3934.3934.3934.34-
30 Apr 202434.2834.2834.2834.2834.23-
29 Apr 202434.8734.8734.8734.8734.82-
26 Apr 202434.6034.6034.6034.6034.56-
25 Apr 202433.9933.9933.9933.9933.94-
24 Apr 202434.8134.8134.8134.8134.76-
23 Apr 202436.1736.1736.1736.1736.12-
22 Apr 202436.1536.1536.1536.1536.09-
19 Apr 202436.2236.2236.2236.2236.17-
18 Apr 202436.6736.6736.6736.6736.62-
17 Apr 202437.8137.8137.8137.8137.76-
16 Apr 202438.2638.2638.2638.2638.21-
15 Apr 202438.8638.8638.8638.8638.81-
12 Apr 202439.2839.2839.2839.2839.22-
11 Apr 202439.2239.2239.2239.2239.16-
10 Apr 202438.5638.5638.5638.5638.50-
09 Apr 202437.2137.2137.2137.2137.16-
08 Apr 202437.8737.8737.8737.8737.81-
05 Apr 202437.8637.8637.8637.8637.81-
04 Apr 202438.5538.7238.5538.7238.67100
03 Apr 202438.2238.2238.2238.2238.16-
02 Apr 202438.7238.7238.7238.7238.67-
28 Mar 202437.7937.7937.7937.7937.74-
27 Mar 202437.7237.7237.7237.7237.67-
26 Mar 202436.9436.9436.9436.9436.88-
25 Mar 202436.6336.6336.6336.6336.58-
22 Mar 202436.8836.8836.8836.8836.83-
21 Mar 202436.2836.2836.2836.2836.23-
20 Mar 202436.5136.5136.5136.5136.46-
19 Mar 202435.7035.7035.7035.7035.65-
18 Mar 202435.6735.6735.6735.6735.62-
15 Mar 202434.8134.8134.8134.8134.77-
14 Mar 202439.0639.0639.0639.0639.01-
13 Mar 202442.7742.7742.7742.7742.71-
12 Mar 202443.0243.0243.0243.0242.96-
11 Mar 202443.1743.1743.1743.1743.10-
08 Mar 202443.3043.3043.3043.3043.24-
07 Mar 202443.1343.1343.1343.1343.06-
06 Mar 202443.8643.8643.8643.8643.80-
05 Mar 202443.8543.8543.8543.8543.79-
04 Mar 202443.4943.4943.4943.4943.43-
01 Mar 202443.7143.7143.7143.7143.64-
29 Feb 202443.6743.6743.6743.6743.61-
28 Feb 202443.7843.7843.7843.7843.72-
27 Feb 202443.7343.7343.7343.7343.67-
26 Feb 202443.4643.4643.4643.4643.39-
23 Feb 202442.8742.8742.8742.8742.81-
22 Feb 202442.5542.5542.5542.5542.49-
21 Feb 202442.1742.1742.1742.1742.12-
20 Feb 202442.4442.4442.4442.4442.38-
19 Feb 202442.5342.5342.5342.5342.47-
16 Feb 202442.3342.3342.3342.3342.27-
15 Feb 202442.4442.4442.4442.4442.38-
14 Feb 202442.3842.3842.3842.3842.33-
13 Feb 202442.3342.3342.3342.3342.27-
12 Feb 202442.6942.6942.6942.6942.62-
09 Feb 202442.8142.8142.8142.8142.74-
09 Feb 20240.05 Dividend
08 Feb 202442.6042.6042.6042.6042.50-
07 Feb 202442.0642.0642.0642.0641.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...