Yahoo

Mail

UK markets open in 7 hours 50 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.20
+0.25(+0.32%)
GOLD FUTURES
2,313.50
+3.90(+0.17%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,252.77
+1,143.48(+2.48%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

United States Steel Corporation (USX1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

34.53

+0.24

(+0.69%)

At close: 02:46PM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	34.36	34.53	34.36	34.53	34.53	528
30 Apr 2024	34.15	34.30	34.15	34.30	34.30	528
29 Apr 2024	34.71	34.85	34.71	34.85	34.85	-
26 Apr 2024	34.10	34.53	34.10	34.53	34.53	688
25 Apr 2024	33.96	34.28	33.96	34.28	34.28	528
24 Apr 2024	35.28	35.28	35.28	35.28	35.28	-
23 Apr 2024	36.02	36.02	36.02	36.02	36.02	-
22 Apr 2024	35.87	35.87	35.87	35.87	35.87	-
19 Apr 2024	36.35	36.35	36.18	36.18	36.18	60
18 Apr 2024	36.60	36.99	36.60	36.99	36.99	60
17 Apr 2024	37.73	37.73	37.73	37.73	37.73	-
16 Apr 2024	38.01	38.19	38.01	38.19	38.19	-
15 Apr 2024	38.55	38.55	38.55	38.55	38.55	-
12 Apr 2024	39.26	39.26	39.26	39.26	39.26	-
11 Apr 2024	39.16	39.16	39.16	39.16	39.16	-
10 Apr 2024	38.43	38.43	38.43	38.43	38.43	-
09 Apr 2024	37.05	37.89	37.05	37.89	37.89	70
08 Apr 2024	37.76	37.76	37.76	37.76	37.76	-
05 Apr 2024	37.65	37.65	37.65	37.65	37.65	-
04 Apr 2024	38.65	38.65	38.65	38.65	38.65	-
03 Apr 2024	38.33	38.33	38.33	38.33	38.33	-
02 Apr 2024	38.94	38.94	38.94	38.94	38.94	-
28 Mar 2024	37.71	37.71	37.71	37.71	37.71	-
27 Mar 2024	37.33	37.33	37.33	37.33	37.33	-
26 Mar 2024	36.81	37.33	36.81	37.33	37.33	-
25 Mar 2024	36.33	37.19	36.33	37.19	37.19	-
22 Mar 2024	36.94	37.00	36.94	37.00	37.00	-
21 Mar 2024	36.36	36.36	36.36	36.36	36.36	-
20 Mar 2024	36.59	36.76	36.49	36.76	36.76	25
19 Mar 2024	35.78	36.25	35.78	36.25	36.25	-
18 Mar 2024	35.44	35.83	35.29	35.83	35.83	1,584
15 Mar 2024	34.88	35.72	34.88	35.49	35.49	1,762
14 Mar 2024	39.00	39.00	35.77	35.77	35.77	-
13 Mar 2024	42.60	42.60	42.04	42.04	42.04	1,000
12 Mar 2024	42.82	43.16	42.82	42.99	42.99	200
11 Mar 2024	42.99	43.47	42.99	43.47	43.47	200
08 Mar 2024	43.35	43.35	43.35	43.35	43.35	-
07 Mar 2024	43.09	43.51	43.09	43.51	43.51	-
06 Mar 2024	43.83	43.83	43.83	43.83	43.83	-
05 Mar 2024	43.80	43.80	43.80	43.80	43.80	-
04 Mar 2024	43.50	43.50	43.50	43.50	43.50	-
01 Mar 2024	43.71	43.71	43.71	43.71	43.71	-
29 Feb 2024	43.67	43.67	43.67	43.67	43.67	-
28 Feb 2024	43.44	43.44	43.44	43.44	43.44	-
27 Feb 2024	43.74	43.74	43.74	43.74	43.74	-
26 Feb 2024	43.46	43.46	43.46	43.46	43.46	-
23 Feb 2024	42.88	42.88	42.88	42.88	42.88	-
22 Feb 2024	42.58	42.58	42.58	42.58	42.58	-
21 Feb 2024	42.19	42.19	42.19	42.19	42.19	-
20 Feb 2024	42.20	42.40	42.20	42.40	42.40	400
19 Feb 2024	42.53	42.53	42.53	42.53	42.53	-
16 Feb 2024	42.35	42.35	42.35	42.35	42.35	-
15 Feb 2024	42.44	42.44	42.44	42.44	42.44	-
14 Feb 2024	42.47	42.47	42.47	42.47	42.47	-
13 Feb 2024	42.33	42.33	42.33	42.33	42.33	-
12 Feb 2024	42.63	42.63	42.63	42.63	42.63	-
09 Feb 2024	42.78	42.78	42.78	42.78	42.78	-
09 Feb 2024	0.05 Dividend
08 Feb 2024	42.60	42.60	42.60	42.60	42.55	-
07 Feb 2024	42.04	42.04	42.04	42.04	42.00	-
06 Feb 2024	42.17	42.17	42.17	42.17	42.13	-
05 Feb 2024	42.35	42.41	42.35	42.41	42.36	50
02 Feb 2024	42.92	42.92	42.92	42.92	42.87	-
01 Feb 2024	43.24	43.24	43.24	43.24	43.19	-
31 Jan 2024	44.42	44.42	44.42	44.42	44.37	-
30 Jan 2024	44.36	44.36	44.36	44.36	44.31	-
29 Jan 2024	44.35	44.35	44.35	44.35	44.30	-
26 Jan 2024	44.44	44.44	44.44	44.44	44.38	-
25 Jan 2024	44.35	44.35	44.35	44.35	44.30	-
24 Jan 2024	44.25	44.25	44.25	44.25	44.20	-
23 Jan 2024	43.75	43.75	43.75	43.75	43.70	-
22 Jan 2024	43.88	43.90	43.88	43.90	43.85	-
19 Jan 2024	43.40	43.40	43.40	43.40	43.35	-
18 Jan 2024	43.15	43.15	43.15	43.15	43.10	-
17 Jan 2024	43.21	43.21	43.21	43.21	43.16	-
16 Jan 2024	43.11	43.51	43.11	43.51	43.46	-
15 Jan 2024	42.74	42.74	42.74	42.74	42.69	50
12 Jan 2024	43.35	43.35	43.22	43.22	43.17	1,350
11 Jan 2024	43.88	43.88	43.88	43.88	43.82	-
10 Jan 2024	44.09	44.09	44.09	44.09	44.04	-
09 Jan 2024	44.06	44.06	44.06	44.06	44.01	-
08 Jan 2024	43.85	43.85	43.85	43.85	43.80	-
05 Jan 2024	43.65	43.97	43.65	43.97	43.92	-
04 Jan 2024	43.66	43.84	43.66	43.84	43.79	-
03 Jan 2024	43.42	43.84	43.42	43.84	43.79	-
02 Jan 2024	43.77	43.77	43.77	43.77	43.72	-
29 Dec 2023	44.00	44.00	44.00	44.00	43.95	10
28 Dec 2023	43.42	43.42	43.42	43.42	43.36	-
27 Dec 2023	43.47	43.47	43.47	43.47	43.41	-
22 Dec 2023	43.09	43.69	43.09	43.44	43.39	926
21 Dec 2023	43.45	43.81	43.45	43.81	43.75	-
20 Dec 2023	43.82	43.82	43.82	43.82	43.77	-
19 Dec 2023	45.04	45.04	44.22	44.22	44.17	1,630
18 Dec 2023	35.79	46.29	35.79	45.58	45.52	370
15 Dec 2023	35.12	35.69	35.12	35.69	35.65	-
14 Dec 2023	35.21	35.35	35.21	35.35	35.31	-
13 Dec 2023	33.51	33.73	33.51	33.73	33.69	-
12 Dec 2023	33.28	33.34	33.28	33.34	33.30	-
11 Dec 2023	33.08	33.22	33.08	33.22	33.18	-
08 Dec 2023	33.07	33.07	33.07	33.07	33.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.20+0.25(+0.32%)

GOLD FUTURES2,313.50+3.90(+0.17%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,252.77+1,143.48(+2.48%)

Best UK mortgage deals of the week

United States Steel Corporation (USX1.F)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.20
+0.25(+0.32%)

GOLD FUTURES
2,313.50
+3.90(+0.17%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,252.77
+1,143.48(+2.48%)