Singapore markets closed

ArcelorMittal S.A. (MT.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
21.82-0.38 (-1.71%)
At close: 05:36PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.2122.3621.7421.8221.824,153,452
13 Jun 202422.4022.5322.1122.2022.202,243,870
12 Jun 202422.8122.9822.4922.5222.522,681,483
11 Jun 202423.2223.2722.6222.6722.673,921,081
10 Jun 202423.0823.4523.0223.2923.292,239,679
07 Jun 202423.6023.6423.1423.4023.403,200,862
06 Jun 202423.4123.5523.1223.5523.552,337,107
05 Jun 202423.7523.7923.2623.3623.364,384,655
04 Jun 202424.3624.3823.8123.8223.823,024,340
03 Jun 202424.3724.6124.2024.3524.353,362,128
31 May 202423.9224.1823.7624.1624.166,882,105
30 May 202423.0523.9723.0523.9123.914,317,263
29 May 202423.6623.7322.9823.1823.183,733,728
28 May 202424.0324.1023.8523.9423.941,614,856
27 May 202423.8024.0123.7823.9823.98987,332
24 May 202423.6823.9023.4923.8323.831,348,366
23 May 202423.8423.9323.6923.7423.742,171,312
22 May 202424.0024.1123.6623.9223.922,253,844
21 May 202424.0624.1723.9724.0824.082,229,090
20 May 202424.4124.6724.1524.1724.171,919,360
17 May 202424.2724.4324.1224.2724.272,399,653
16 May 202423.7524.4223.6224.3424.343,937,932
16 May 20240.25 Dividend
15 May 202424.2024.2623.8123.8823.632,345,565
14 May 202423.9924.3423.9924.1223.872,279,793
13 May 202423.8323.9923.7523.9523.701,896,278
10 May 202423.9024.3223.8723.8823.632,942,344
09 May 202423.6123.8023.5123.6823.431,871,161
08 May 202423.9423.9423.5623.6123.362,558,342
07 May 202424.3024.3023.6923.9723.723,131,701
06 May 202424.4124.7324.3524.3524.102,104,470
03 May 202424.5024.6824.1624.3024.051,804,974
02 May 202424.0724.6423.4324.3324.083,748,681
30 Apr 202423.9523.9623.5423.5923.342,340,129
29 Apr 202423.7724.1323.7324.0523.802,081,041
26 Apr 202423.8124.0823.7023.7523.502,295,626
25 Apr 202423.6323.6923.1723.5423.292,802,569
24 Apr 202423.8123.9523.5523.6423.392,185,626
23 Apr 202424.0224.1023.4023.4723.223,800,729
22 Apr 202424.0024.2923.7724.1123.862,204,739
19 Apr 202423.5623.8823.4423.8323.582,845,773
18 Apr 202423.6023.9623.5623.8023.552,676,573
17 Apr 202423.8024.2223.5023.5123.263,430,788
16 Apr 202424.2224.3723.5523.7623.518,435,640
15 Apr 202425.6525.8425.4125.5225.252,055,736
12 Apr 202425.8626.3425.6425.7225.453,755,965
11 Apr 202425.7326.1925.4825.5425.272,727,207
10 Apr 202425.8926.2525.5025.6725.403,010,981
09 Apr 202425.6025.9625.5825.6525.382,589,434
08 Apr 202425.2825.7525.2825.6425.372,299,259
05 Apr 202425.3325.4625.1625.2925.031,886,462
04 Apr 202425.6825.8525.5725.6925.421,748,814
03 Apr 202425.5825.7725.1525.5825.312,318,032
02 Apr 202425.7926.0925.5225.5425.273,113,958
28 Mar 202425.7025.7725.3125.4525.191,738,641
27 Mar 202425.0825.5925.0325.5025.231,752,427
26 Mar 202425.0325.1924.8825.1524.881,546,812
25 Mar 202425.0025.2424.9325.2024.941,986,918
22 Mar 202424.7225.1324.6925.0024.731,735,382
21 Mar 202425.0025.0524.6024.8824.622,177,389
20 Mar 202424.3924.5724.1824.5724.311,451,508
19 Mar 202424.3924.4124.0024.3924.131,544,643
18 Mar 202424.2524.6924.2524.3724.112,110,742
15 Mar 202424.4424.6624.1924.2223.964,880,479
14 Mar 202424.7424.7824.4124.4424.192,539,540
13 Mar 202424.5924.7424.1324.7424.482,899,819
12 Mar 202424.0324.8124.0324.6724.413,661,861
11 Mar 202423.5023.9223.4723.8923.631,954,059
08 Mar 202423.8924.0623.7223.8823.631,657,041
07 Mar 202423.3324.0323.3123.8123.563,325,153
06 Mar 202423.3223.6523.3123.4323.191,524,820
05 Mar 202423.5023.6123.2523.3423.102,709,916
04 Mar 202423.9324.0523.5823.7523.502,375,112
01 Mar 202424.1724.2123.9824.0823.832,031,477
29 Feb 202424.1224.2023.7424.1223.874,119,289
28 Feb 202424.2824.3224.0424.1223.871,674,315
27 Feb 202424.0124.4823.9224.3524.101,779,438
26 Feb 202424.3324.3323.8324.0323.781,949,067
23 Feb 202424.2024.4024.0724.3224.061,990,303
22 Feb 202424.5224.6824.3024.3524.102,345,649
21 Feb 202424.3824.5224.2924.3524.101,959,551
20 Feb 202424.7824.8224.2924.4224.162,826,287
19 Feb 202425.4025.4324.7824.8524.592,542,950
16 Feb 202425.3425.9625.3325.6325.362,590,585
15 Feb 202425.2325.4025.0625.2224.962,162,881
14 Feb 202425.1825.4325.0325.1724.901,814,930
13 Feb 202426.4826.5025.1625.3625.102,901,236
12 Feb 202426.6626.9526.4826.4826.202,075,552
09 Feb 202426.5026.5726.1226.5326.262,117,037
08 Feb 202425.8926.5025.5426.4226.144,705,800
07 Feb 202425.4925.5225.0825.1824.921,659,264
06 Feb 202425.2625.5725.1625.4725.201,897,783
05 Feb 202425.5025.7024.8324.9924.722,088,888
02 Feb 202425.6725.8925.5425.6625.391,991,283
01 Feb 202425.5225.8925.4825.5625.291,851,580
31 Jan 202425.6826.0325.6125.6425.372,961,065
30 Jan 202425.4125.4425.1325.4025.131,734,653
29 Jan 202425.4025.6425.2625.3325.061,585,117
26 Jan 202425.4225.6025.3325.3825.111,511,776
25 Jan 202425.2625.5225.2325.3225.051,571,801
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...