Amsterdam - Delayed Quote EUR

ArcelorMittal S.A. (MT.AS)

23.75 +0.21 (+0.89%)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.81 24.08 23.70 23.75 23.75 2,295,626
Apr 25, 2024 23.63 23.69 23.17 23.54 23.54 2,802,569
Apr 24, 2024 23.81 23.95 23.55 23.64 23.64 2,185,626
Apr 23, 2024 24.02 24.10 23.40 23.47 23.47 3,800,729
Apr 22, 2024 24.00 24.29 23.77 24.11 24.11 2,204,739
Apr 19, 2024 23.56 23.88 23.44 23.83 23.83 2,845,773
Apr 18, 2024 23.60 23.96 23.56 23.80 23.80 2,676,573
Apr 17, 2024 23.80 24.22 23.50 23.51 23.51 3,430,788
Apr 16, 2024 24.22 24.37 23.55 23.76 23.76 8,435,640
Apr 15, 2024 25.65 25.84 25.41 25.52 25.52 2,055,736
Apr 12, 2024 25.86 26.34 25.64 25.72 25.72 3,755,965
Apr 11, 2024 25.73 26.19 25.48 25.54 25.54 2,727,207
Apr 10, 2024 25.89 26.25 25.50 25.67 25.67 3,010,981
Apr 9, 2024 25.60 25.96 25.58 25.65 25.65 2,589,434
Apr 8, 2024 25.28 25.75 25.28 25.64 25.64 2,299,259
Apr 5, 2024 25.33 25.46 25.16 25.29 25.29 1,886,462
Apr 4, 2024 25.68 25.85 25.57 25.69 25.69 1,748,814
Apr 3, 2024 25.58 25.77 25.15 25.58 25.58 2,318,032
Apr 2, 2024 25.79 26.09 25.52 25.54 25.54 3,113,958
Mar 28, 2024 25.70 25.77 25.31 25.45 25.45 1,738,641
Mar 27, 2024 25.08 25.59 25.03 25.50 25.50 1,752,427
Mar 26, 2024 25.03 25.19 24.88 25.15 25.15 1,546,812
Mar 25, 2024 25.00 25.24 24.93 25.20 25.20 1,986,918
Mar 22, 2024 24.72 25.13 24.69 25.00 25.00 1,735,382
Mar 21, 2024 25.00 25.05 24.60 24.88 24.88 2,177,389
Mar 20, 2024 24.39 24.57 24.18 24.57 24.57 1,451,508
Mar 19, 2024 24.39 24.41 24.00 24.39 24.39 1,544,643
Mar 18, 2024 24.25 24.69 24.25 24.37 24.37 2,110,742
Mar 15, 2024 24.44 24.66 24.19 24.22 24.22 4,880,479
Mar 14, 2024 24.74 24.78 24.41 24.44 24.44 2,539,540
Mar 13, 2024 24.59 24.74 24.13 24.74 24.74 2,899,819
Mar 12, 2024 24.03 24.81 24.03 24.67 24.67 3,661,861
Mar 11, 2024 23.50 23.92 23.47 23.89 23.89 1,954,059
Mar 8, 2024 23.89 24.06 23.72 23.88 23.88 1,657,041
Mar 7, 2024 23.33 24.03 23.31 23.81 23.81 3,325,153
Mar 6, 2024 23.32 23.65 23.31 23.43 23.43 1,524,820
Mar 5, 2024 23.50 23.61 23.25 23.34 23.34 2,709,916
Mar 4, 2024 23.93 24.05 23.58 23.75 23.75 2,375,112
Mar 1, 2024 24.17 24.21 23.98 24.08 24.08 2,031,477
Feb 29, 2024 24.12 24.20 23.74 24.12 24.12 4,119,289
Feb 28, 2024 24.28 24.32 24.04 24.12 24.12 1,674,315
Feb 27, 2024 24.01 24.48 23.92 24.35 24.35 1,779,438
Feb 26, 2024 24.33 24.33 23.83 24.03 24.03 1,949,067
Feb 23, 2024 24.20 24.40 24.07 24.32 24.32 1,990,303
Feb 22, 2024 24.52 24.68 24.30 24.35 24.35 2,345,649
Feb 21, 2024 24.38 24.52 24.29 24.35 24.35 1,959,551
Feb 20, 2024 24.78 24.82 24.29 24.42 24.42 2,826,287
Feb 19, 2024 25.40 25.43 24.78 24.85 24.85 2,542,950
Feb 16, 2024 25.34 25.96 25.33 25.63 25.63 2,590,585
Feb 15, 2024 25.23 25.40 25.06 25.22 25.22 2,162,881
Feb 14, 2024 25.18 25.43 25.03 25.17 25.17 1,814,930
Feb 13, 2024 26.48 26.50 25.16 25.36 25.36 2,901,236
Feb 12, 2024 26.66 26.95 26.48 26.48 26.48 2,075,552
Feb 9, 2024 26.50 26.57 26.12 26.53 26.53 2,117,037
Feb 8, 2024 25.89 26.50 25.54 26.42 26.42 4,705,800
Feb 7, 2024 25.49 25.52 25.08 25.18 25.18 1,659,264
Feb 6, 2024 25.26 25.57 25.16 25.47 25.47 1,897,783
Feb 5, 2024 25.50 25.70 24.83 24.99 24.99 2,088,888
Feb 2, 2024 25.67 25.89 25.54 25.66 25.66 1,991,283
Feb 1, 2024 25.52 25.89 25.48 25.56 25.56 1,851,580
Jan 31, 2024 25.68 26.03 25.61 25.64 25.64 2,961,065
Jan 30, 2024 25.41 25.44 25.13 25.40 25.40 1,734,653
Jan 29, 2024 25.40 25.64 25.26 25.33 25.33 1,585,117
Jan 26, 2024 25.42 25.60 25.33 25.38 25.38 1,511,776
Jan 25, 2024 25.26 25.52 25.23 25.32 25.32 1,571,801
Jan 24, 2024 25.37 25.47 25.00 25.42 25.42 2,194,471
Jan 23, 2024 24.85 25.10 24.61 24.83 24.83 1,926,363
Jan 22, 2024 24.49 24.83 24.44 24.60 24.60 2,194,202
Jan 19, 2024 24.52 24.72 24.18 24.18 24.18 1,551,678
Jan 18, 2024 24.05 24.57 23.99 24.38 24.38 2,303,481
Jan 17, 2024 23.85 24.13 23.70 24.08 24.08 2,280,785
Jan 16, 2024 24.16 24.43 24.02 24.18 24.18 2,103,929
Jan 15, 2024 24.53 24.65 24.41 24.42 24.42 1,674,942
Jan 12, 2024 24.48 24.63 24.22 24.38 24.38 2,151,558
Jan 11, 2024 24.99 25.02 24.27 24.32 24.32 2,455,695
Jan 10, 2024 24.61 25.03 24.58 24.72 24.72 2,137,549
Jan 9, 2024 25.34 25.39 24.78 24.78 24.78 2,488,927
Jan 8, 2024 25.27 25.48 25.10 25.41 25.41 1,121,725
Jan 5, 2024 25.42 25.56 25.00 25.41 25.41 1,465,700
Jan 4, 2024 25.39 25.70 25.36 25.51 25.51 2,447,980
Jan 3, 2024 25.72 25.78 25.05 25.39 25.39 2,284,205
Jan 2, 2024 25.86 26.11 25.58 25.82 25.82 1,252,935
Dec 29, 2023 25.88 26.00 25.62 25.67 25.67 1,357,493
Dec 28, 2023 26.04 26.13 25.83 25.90 25.90 1,124,710
Dec 27, 2023 26.04 26.17 25.91 25.95 25.95 1,464,957
Dec 22, 2023 25.94 26.16 25.87 26.08 26.08 1,197,161
Dec 21, 2023 26.08 26.17 25.78 25.95 25.95 1,813,924
Dec 20, 2023 26.35 26.41 26.10 26.19 26.19 1,676,202
Dec 19, 2023 26.02 26.33 25.94 26.18 26.18 2,405,224
Dec 18, 2023 24.82 26.35 24.76 26.28 26.28 6,782,126
Dec 15, 2023 24.84 25.11 24.75 24.96 24.96 5,653,213
Dec 14, 2023 24.52 25.01 24.48 24.73 24.73 4,350,890
Dec 13, 2023 23.96 24.22 23.81 23.99 23.99 3,826,627
Dec 12, 2023 24.23 24.72 23.89 23.97 23.97 2,884,193
Dec 11, 2023 23.51 23.99 23.42 23.93 23.93 2,928,273
Dec 8, 2023 23.53 23.98 23.53 23.74 23.74 1,840,990
Dec 7, 2023 23.48 23.68 23.38 23.57 23.57 1,788,017
Dec 6, 2023 23.73 23.86 23.58 23.58 23.58 1,825,380
Dec 5, 2023 23.36 23.65 23.36 23.50 23.50 2,169,639
Dec 4, 2023 23.41 23.70 23.32 23.54 23.54 2,373,161
Dec 1, 2023 23.24 23.51 23.15 23.48 23.48 2,708,033
Nov 30, 2023 22.85 23.32 22.77 23.09 23.09 5,122,140
Nov 29, 2023 22.43 23.10 22.42 22.83 22.83 3,056,829
Nov 28, 2023 22.46 22.63 22.34 22.54 22.54 2,305,056
Nov 27, 2023 22.31 22.61 22.26 22.49 22.49 2,009,637
Nov 24, 2023 22.30 22.52 22.16 22.34 22.34 1,961,917
Nov 23, 2023 22.38 22.49 22.28 22.33 22.33 1,720,080
Nov 22, 2023 21.97 22.42 21.95 22.30 22.30 2,961,274
Nov 21, 2023 21.84 22.02 21.79 21.89 21.89 2,118,267
Nov 20, 2023 22.04 22.08 21.79 22.01 22.01 2,238,451
Nov 17, 2023 21.53 22.11 21.53 21.92 21.92 3,668,591
Nov 16, 2023 21.63 21.78 21.48 21.48 21.48 2,493,243
Nov 15, 2023 21.44 21.95 21.36 21.74 21.74 4,140,350
Nov 14, 2023 20.49 21.40 20.41 21.30 21.30 4,276,944
Nov 13, 2023 0.22 Dividend
Nov 13, 2023 20.26 20.66 20.26 20.50 20.50 3,353,417
Nov 10, 2023 20.70 20.90 20.13 20.28 20.07 3,334,856
Nov 9, 2023 21.00 21.40 20.67 20.96 20.73 3,055,607
Nov 8, 2023 21.39 21.49 21.23 21.32 21.08 2,593,193
Nov 7, 2023 21.58 21.67 21.27 21.43 21.20 1,739,696
Nov 6, 2023 21.73 21.90 21.62 21.72 21.48 1,702,066
Nov 3, 2023 21.77 21.90 21.56 21.69 21.46 1,959,518
Nov 2, 2023 20.95 21.73 20.95 21.57 21.33 3,026,947
Nov 1, 2023 20.92 21.02 20.67 20.73 20.50 2,112,523
Oct 31, 2023 20.20 21.03 20.20 20.88 20.65 3,521,154
Oct 30, 2023 20.17 20.40 19.91 20.25 20.03 5,278,070
Oct 27, 2023 21.31 21.36 20.98 21.07 20.84 1,658,130
Oct 26, 2023 20.66 21.05 20.60 21.00 20.78 1,723,002
Oct 25, 2023 20.84 20.99 20.72 20.90 20.67 1,407,197
Oct 24, 2023 20.74 20.90 20.29 20.77 20.54 2,358,110
Oct 23, 2023 20.53 20.67 20.33 20.65 20.42 2,003,324
Oct 20, 2023 20.91 21.05 20.34 20.50 20.27 3,689,768
Oct 19, 2023 21.25 21.52 21.08 21.36 21.13 2,317,688
Oct 18, 2023 21.89 21.91 21.14 21.25 21.01 3,115,269
Oct 17, 2023 21.99 22.16 21.44 22.11 21.87 2,771,910
Oct 16, 2023 21.80 22.31 21.75 22.16 21.91 1,782,893
Oct 13, 2023 22.20 22.33 21.67 21.71 21.47 2,952,910
Oct 12, 2023 23.25 23.34 22.16 22.16 21.92 3,735,486
Oct 11, 2023 23.10 23.57 23.09 23.10 22.85 1,731,018
Oct 10, 2023 22.90 23.57 22.85 23.20 22.95 2,529,510
Oct 9, 2023 22.70 22.88 22.53 22.78 22.53 1,367,317
Oct 6, 2023 22.61 22.97 22.61 22.83 22.58 1,938,086
Oct 5, 2023 22.73 22.87 22.57 22.57 22.33 1,376,715
Oct 4, 2023 22.75 23.08 22.59 22.76 22.52 1,588,698
Oct 3, 2023 23.18 23.42 22.81 22.95 22.70 2,537,456
Oct 2, 2023 23.97 24.16 23.45 23.54 23.28 1,972,415
Sep 29, 2023 23.86 24.03 23.66 23.77 23.52 2,391,603
Sep 28, 2023 23.34 23.86 23.19 23.86 23.60 1,912,319
Sep 27, 2023 22.97 23.40 22.95 23.33 23.08 1,723,002
Sep 26, 2023 22.82 23.16 22.60 23.04 22.79 1,335,215
Sep 25, 2023 22.83 23.02 22.58 23.02 22.78 1,977,643
Sep 22, 2023 23.35 23.51 23.25 23.33 23.08 1,498,657
Sep 21, 2023 23.75 23.76 23.25 23.48 23.23 2,518,297
Sep 20, 2023 23.75 24.12 23.57 23.98 23.72 1,484,193
Sep 19, 2023 23.67 23.94 23.66 23.76 23.50 1,920,717
Sep 18, 2023 24.24 24.37 23.67 23.76 23.50 1,707,901
Sep 15, 2023 24.19 24.56 24.14 24.35 24.09 5,046,405
Sep 14, 2023 23.54 24.02 23.45 23.99 23.72 3,773,637
Sep 13, 2023 23.89 24.06 23.50 23.50 23.24 3,345,089
Sep 12, 2023 24.26 24.44 23.90 24.01 23.75 2,617,226
Sep 11, 2023 24.35 24.66 24.33 24.33 24.07 1,356,580
Sep 8, 2023 24.25 24.41 23.92 24.20 23.94 1,509,810
Sep 7, 2023 24.82 24.84 24.20 24.25 23.99 2,290,227
Sep 6, 2023 24.81 25.04 24.80 24.90 24.63 1,428,733
Sep 5, 2023 24.77 25.18 24.59 24.97 24.69 1,329,053
Sep 4, 2023 25.25 25.46 24.84 24.95 24.68 1,470,939
Sep 1, 2023 24.74 25.24 24.74 25.10 24.83 2,161,129
Aug 31, 2023 24.65 24.78 24.53 24.53 24.26 3,987,567
Aug 30, 2023 24.75 24.80 24.58 24.59 24.33 959,617
Aug 29, 2023 24.54 24.71 24.33 24.67 24.40 1,381,786
Aug 28, 2023 24.27 24.56 24.22 24.42 24.16 1,131,792
Aug 25, 2023 24.19 24.32 23.99 24.08 23.81 1,212,866
Aug 24, 2023 24.40 24.60 23.93 24.13 23.86 1,301,703
Aug 23, 2023 24.35 24.48 24.21 24.32 24.06 1,222,885
Aug 22, 2023 23.88 24.32 23.74 24.25 23.99 1,651,226
Aug 21, 2023 23.76 23.84 23.51 23.59 23.34 1,914,768
Aug 18, 2023 23.90 23.94 23.47 23.70 23.44 2,429,345
Aug 17, 2023 24.00 24.35 23.86 24.09 23.83 2,663,306
Aug 16, 2023 24.15 24.51 24.10 24.39 24.13 1,861,916
Aug 15, 2023 24.85 24.91 24.17 24.27 24.01 2,449,116
Aug 14, 2023 24.55 25.17 24.40 24.72 24.45 3,134,206
Aug 11, 2023 24.68 24.70 24.33 24.63 24.36 2,062,901
Aug 10, 2023 24.80 24.98 24.71 24.78 24.51 1,931,147
Aug 9, 2023 24.83 25.01 24.66 24.74 24.47 1,994,362
Aug 8, 2023 24.62 24.64 24.32 24.47 24.20 2,799,933
Aug 7, 2023 25.00 25.13 24.75 24.93 24.66 1,886,746
Aug 4, 2023 25.32 25.35 24.93 25.17 24.90 1,673,479
Aug 3, 2023 25.28 25.35 24.86 25.25 24.98 2,455,063
Aug 2, 2023 25.52 25.76 25.35 25.43 25.15 1,894,163
Aug 1, 2023 26.30 26.33 25.68 25.79 25.51 2,527,384
Jul 31, 2023 25.67 26.41 25.59 26.30 26.01 3,260,225
Jul 28, 2023 25.59 25.84 25.44 25.67 25.40 1,689,131
Jul 27, 2023 25.80 26.17 25.01 25.47 25.19 2,640,163
Jul 26, 2023 26.00 26.08 25.61 25.65 25.37 1,806,331
Jul 25, 2023 25.83 26.03 25.58 25.83 25.54 3,026,376
Jul 24, 2023 24.70 25.22 24.59 25.22 24.95 2,080,152
Jul 21, 2023 25.18 25.18 24.61 24.83 24.56 2,738,877
Jul 20, 2023 24.89 25.56 24.85 25.19 24.92 2,525,033
Jul 19, 2023 25.18 25.22 24.62 24.83 24.56 2,134,022
Jul 18, 2023 24.91 25.16 24.67 25.16 24.89 1,333,406
Jul 17, 2023 24.76 25.07 24.70 24.89 24.62 1,083,526
Jul 14, 2023 25.15 25.18 24.91 24.94 24.67 1,260,508
Jul 13, 2023 24.96 25.31 24.89 25.20 24.93 1,823,451
Jul 12, 2023 24.43 25.11 24.35 24.98 24.70 2,448,990
Jul 11, 2023 24.10 24.34 24.03 24.31 24.05 1,775,221
Jul 10, 2023 23.88 24.11 23.69 23.93 23.67 1,425,771
Jul 7, 2023 23.70 24.03 23.61 24.02 23.76 1,900,037
Jul 6, 2023 24.17 24.22 23.47 23.54 23.28 2,854,172
Jul 5, 2023 24.76 24.76 24.30 24.43 24.17 2,238,770
Jul 4, 2023 25.08 25.08 24.84 24.94 24.67 938,559
Jul 3, 2023 25.01 25.26 24.96 25.10 24.83 1,404,696
Jun 30, 2023 25.01 25.24 24.91 24.93 24.66 2,035,696
Jun 29, 2023 24.60 24.99 24.60 24.84 24.58 1,533,522
Jun 28, 2023 24.67 24.91 24.48 24.61 24.35 1,705,514
Jun 27, 2023 25.16 25.33 24.24 24.69 24.42 1,929,234
Jun 26, 2023 24.65 24.92 24.20 24.75 24.48 1,499,391
Jun 23, 2023 24.51 24.69 24.33 24.57 24.30 1,669,698
Jun 22, 2023 24.54 24.87 24.34 24.73 24.46 1,790,979
Jun 21, 2023 24.95 24.97 24.55 24.87 24.60 1,831,703
Jun 20, 2023 25.17 25.18 24.68 24.91 24.64 2,849,798
Jun 19, 2023 25.56 25.61 25.33 25.39 25.11 1,293,160
Jun 16, 2023 25.82 25.90 25.45 25.76 25.48 3,854,928
Jun 15, 2023 25.88 26.02 25.51 25.76 25.48 3,000,432
Jun 14, 2023 25.94 26.85 25.88 26.18 25.90 4,360,448
Jun 13, 2023 25.61 25.89 25.46 25.82 25.54 3,243,925
Jun 12, 2023 25.50 25.57 25.17 25.38 25.10 1,871,811
Jun 9, 2023 25.30 25.56 25.17 25.46 25.18 1,736,982
Jun 8, 2023 25.02 25.61 25.00 25.33 25.06 2,641,669
Jun 7, 2023 24.81 25.17 24.63 25.05 24.77 1,788,179
Jun 6, 2023 24.72 25.09 24.58 24.91 24.63 2,036,437
Jun 5, 2023 25.02 25.10 24.43 24.80 24.53 2,265,770
Jun 2, 2023 24.16 25.01 24.15 24.93 24.66 3,682,589
Jun 1, 2023 23.51 23.89 23.47 23.82 23.56 2,622,229
May 31, 2023 23.43 23.72 23.09 23.23 22.98 7,156,887
May 30, 2023 24.06 24.33 23.72 23.74 23.48 3,401,952
May 29, 2023 24.40 24.45 24.12 24.17 23.91 747,746
May 26, 2023 24.18 24.61 24.18 24.31 24.05 2,415,855
May 25, 2023 24.06 24.22 23.78 23.89 23.63 2,151,953
May 24, 2023 24.14 24.15 23.76 24.05 23.78 2,829,245
May 23, 2023 24.65 24.74 24.41 24.47 24.20 1,982,423
May 22, 2023 0.22 Dividend
May 22, 2023 24.43 24.71 24.34 24.63 24.36 2,220,958
May 19, 2023 24.99 25.19 24.82 24.83 24.34 3,129,756
May 18, 2023 24.56 24.78 24.28 24.76 24.27 3,241,053
May 17, 2023 23.89 24.60 23.84 24.50 24.02 3,584,371
May 16, 2023 24.25 24.47 23.93 24.08 23.61 2,526,951
May 15, 2023 24.47 24.55 24.26 24.42 23.94 2,065,399
May 12, 2023 24.06 24.52 24.06 24.30 23.82 2,740,596
May 11, 2023 24.44 24.76 23.81 24.04 23.57 4,421,044
May 10, 2023 25.38 25.49 24.60 24.70 24.22 3,404,458
May 9, 2023 24.80 25.24 24.75 25.23 24.73 3,043,963
May 8, 2023 24.70 25.58 24.64 25.14 24.64 2,692,821
May 5, 2023 24.20 24.75 24.07 24.63 24.15 3,232,010
May 4, 2023 25.85 25.85 24.18 24.25 23.78 3,722,121
May 3, 2023 25.70 25.83 25.40 25.65 25.15 2,093,132
May 2, 2023 25.67 25.73 25.27 25.36 24.87 2,986,349
Apr 28, 2023 25.73 25.75 25.07 25.71 25.21 2,518,077
Apr 27, 2023 25.24 25.84 25.24 25.59 25.09 2,357,944
Apr 26, 2023 25.23 25.42 24.81 25.38 24.88 2,955,375

Related Tickers

VK.PA Vallourec S.A.
16.18
-1.73%
 
APAM.AS Aperam S.A.
27.90
+1.97%
 
JCQ.PA Jacquet Metals SA
18.34
+0.99%
 
SZG.DE Salzgitter AG
24.02
+5.26%
 
SSAB-A.ST SSAB AB (publ)
62.14
+0.55%
 
ACX.MC Acerinox, S.A.
10.13
-0.10%
 
VOE.VI Voestalpine AG
25.30
+0.88%
 
RAM.LS Ramada Investimentos e Industria, S.A.
7.10
0.00%
 
OUT1V.HE Outokumpu Oyj
3.7810
+1.15%
 
SID Companhia Siderúrgica Nacional
2.7700
+2.21%