Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,904.28 +1,490.82 (+2.28%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
ArcelorMittal S.A. (ARRDD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 03:42PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 23.81 | 24.40 | 23.81 | 24.30 | 24.30 | 3,560 |
| 16 May 2024 | 0.23271 Dividend | |||||
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 50 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 23.59 | 23.59 | 23.54 | 23.54 | 23.54 | 329 |
| 29 Apr 2024 | 23.87 | 24.11 | 23.87 | 24.01 | 24.01 | 345 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 80 |
| 18 Apr 2024 | 23.90 | 23.90 | 23.86 | 23.86 | 23.86 | 198 |
| 17 Apr 2024 | 23.86 | 24.14 | 23.54 | 23.54 | 23.54 | 275 |
| 16 Apr 2024 | 24.29 | 24.29 | 23.59 | 23.80 | 23.80 | 4,724 |
| 15 Apr 2024 | 25.71 | 25.75 | 25.58 | 25.59 | 25.59 | 835 |
| 12 Apr 2024 | 26.24 | 26.26 | 25.94 | 26.09 | 26.09 | 790 |
| 11 Apr 2024 | 25.74 | 26.17 | 25.51 | 25.51 | 25.51 | 790 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 50 |
| 02 Apr 2024 | 25.91 | 26.05 | 25.66 | 25.66 | 25.66 | 2,687 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 52 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 24.50 | 24.50 | 24.45 | 24.49 | 24.49 | 184 |
| 13 Mar 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 80 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.