Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,259.45 -766.12 (-1.14%) CMC Crypto 200
1,406.65 -11.23 (-0.79%)
ArcelorMittal S.A. (MT.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 22.21 | 22.36 | 21.74 | 21.82 | 21.82 | 4,153,452 |
| 13 Jun 2024 | 22.40 | 22.53 | 22.11 | 22.20 | 22.20 | 2,243,870 |
| 12 Jun 2024 | 22.81 | 22.98 | 22.49 | 22.52 | 22.52 | 2,681,483 |
| 11 Jun 2024 | 23.22 | 23.27 | 22.62 | 22.67 | 22.67 | 3,921,081 |
| 10 Jun 2024 | 23.08 | 23.45 | 23.02 | 23.29 | 23.29 | 2,239,679 |
| 07 Jun 2024 | 23.60 | 23.64 | 23.14 | 23.40 | 23.40 | 3,200,862 |
| 06 Jun 2024 | 23.41 | 23.55 | 23.12 | 23.55 | 23.55 | 2,337,107 |
| 05 Jun 2024 | 23.75 | 23.79 | 23.26 | 23.36 | 23.36 | 4,384,655 |
| 04 Jun 2024 | 24.36 | 24.38 | 23.81 | 23.82 | 23.82 | 3,024,340 |
| 03 Jun 2024 | 24.37 | 24.61 | 24.20 | 24.35 | 24.35 | 3,362,128 |
| 31 May 2024 | 23.92 | 24.18 | 23.76 | 24.16 | 24.16 | 6,882,105 |
| 30 May 2024 | 23.05 | 23.97 | 23.05 | 23.91 | 23.91 | 4,317,263 |
| 29 May 2024 | 23.66 | 23.73 | 22.98 | 23.18 | 23.18 | 3,733,728 |
| 28 May 2024 | 24.03 | 24.10 | 23.85 | 23.94 | 23.94 | 1,614,856 |
| 27 May 2024 | 23.80 | 24.01 | 23.78 | 23.98 | 23.98 | 987,332 |
| 24 May 2024 | 23.68 | 23.90 | 23.49 | 23.83 | 23.83 | 1,348,366 |
| 23 May 2024 | 23.84 | 23.93 | 23.69 | 23.74 | 23.74 | 2,171,312 |
| 22 May 2024 | 24.00 | 24.11 | 23.66 | 23.92 | 23.92 | 2,253,844 |
| 21 May 2024 | 24.06 | 24.17 | 23.97 | 24.08 | 24.08 | 2,229,090 |
| 20 May 2024 | 24.41 | 24.67 | 24.15 | 24.17 | 24.17 | 1,919,360 |
| 17 May 2024 | 24.27 | 24.43 | 24.12 | 24.27 | 24.27 | 2,399,653 |
| 16 May 2024 | 23.75 | 24.42 | 23.62 | 24.34 | 24.34 | 3,937,932 |
| 16 May 2024 | 0.25 Dividend | |||||
| 15 May 2024 | 24.20 | 24.26 | 23.81 | 23.88 | 23.63 | 2,345,565 |
| 14 May 2024 | 23.99 | 24.34 | 23.99 | 24.12 | 23.87 | 2,279,793 |
| 13 May 2024 | 23.83 | 23.99 | 23.75 | 23.95 | 23.70 | 1,896,278 |
| 10 May 2024 | 23.90 | 24.32 | 23.87 | 23.88 | 23.63 | 2,942,344 |
| 09 May 2024 | 23.61 | 23.80 | 23.51 | 23.68 | 23.43 | 1,871,161 |
| 08 May 2024 | 23.94 | 23.94 | 23.56 | 23.61 | 23.36 | 2,558,342 |
| 07 May 2024 | 24.30 | 24.30 | 23.69 | 23.97 | 23.72 | 3,131,701 |
| 06 May 2024 | 24.41 | 24.73 | 24.35 | 24.35 | 24.10 | 2,104,470 |
| 03 May 2024 | 24.50 | 24.68 | 24.16 | 24.30 | 24.05 | 1,804,974 |
| 02 May 2024 | 24.07 | 24.64 | 23.43 | 24.33 | 24.08 | 3,748,681 |
| 30 Apr 2024 | 23.95 | 23.96 | 23.54 | 23.59 | 23.34 | 2,340,129 |
| 29 Apr 2024 | 23.77 | 24.13 | 23.73 | 24.05 | 23.80 | 2,081,041 |
| 26 Apr 2024 | 23.81 | 24.08 | 23.70 | 23.75 | 23.50 | 2,295,626 |
| 25 Apr 2024 | 23.63 | 23.69 | 23.17 | 23.54 | 23.29 | 2,802,569 |
| 24 Apr 2024 | 23.81 | 23.95 | 23.55 | 23.64 | 23.39 | 2,185,626 |
| 23 Apr 2024 | 24.02 | 24.10 | 23.40 | 23.47 | 23.22 | 3,800,729 |
| 22 Apr 2024 | 24.00 | 24.29 | 23.77 | 24.11 | 23.86 | 2,204,739 |
| 19 Apr 2024 | 23.56 | 23.88 | 23.44 | 23.83 | 23.58 | 2,845,773 |
| 18 Apr 2024 | 23.60 | 23.96 | 23.56 | 23.80 | 23.55 | 2,676,573 |
| 17 Apr 2024 | 23.80 | 24.22 | 23.50 | 23.51 | 23.26 | 3,430,788 |
| 16 Apr 2024 | 24.22 | 24.37 | 23.55 | 23.76 | 23.51 | 8,435,640 |
| 15 Apr 2024 | 25.65 | 25.84 | 25.41 | 25.52 | 25.25 | 2,055,736 |
| 12 Apr 2024 | 25.86 | 26.34 | 25.64 | 25.72 | 25.45 | 3,755,965 |
| 11 Apr 2024 | 25.73 | 26.19 | 25.48 | 25.54 | 25.27 | 2,727,207 |
| 10 Apr 2024 | 25.89 | 26.25 | 25.50 | 25.67 | 25.40 | 3,010,981 |
| 09 Apr 2024 | 25.60 | 25.96 | 25.58 | 25.65 | 25.38 | 2,589,434 |
| 08 Apr 2024 | 25.28 | 25.75 | 25.28 | 25.64 | 25.37 | 2,299,259 |
| 05 Apr 2024 | 25.33 | 25.46 | 25.16 | 25.29 | 25.03 | 1,886,462 |
| 04 Apr 2024 | 25.68 | 25.85 | 25.57 | 25.69 | 25.42 | 1,748,814 |
| 03 Apr 2024 | 25.58 | 25.77 | 25.15 | 25.58 | 25.31 | 2,318,032 |
| 02 Apr 2024 | 25.79 | 26.09 | 25.52 | 25.54 | 25.27 | 3,113,958 |
| 28 Mar 2024 | 25.70 | 25.77 | 25.31 | 25.45 | 25.19 | 1,738,641 |
| 27 Mar 2024 | 25.08 | 25.59 | 25.03 | 25.50 | 25.23 | 1,752,427 |
| 26 Mar 2024 | 25.03 | 25.19 | 24.88 | 25.15 | 24.88 | 1,546,812 |
| 25 Mar 2024 | 25.00 | 25.24 | 24.93 | 25.20 | 24.94 | 1,986,918 |
| 22 Mar 2024 | 24.72 | 25.13 | 24.69 | 25.00 | 24.73 | 1,735,382 |
| 21 Mar 2024 | 25.00 | 25.05 | 24.60 | 24.88 | 24.62 | 2,177,389 |
| 20 Mar 2024 | 24.39 | 24.57 | 24.18 | 24.57 | 24.31 | 1,451,508 |
| 19 Mar 2024 | 24.39 | 24.41 | 24.00 | 24.39 | 24.13 | 1,544,643 |
| 18 Mar 2024 | 24.25 | 24.69 | 24.25 | 24.37 | 24.11 | 2,110,742 |
| 15 Mar 2024 | 24.44 | 24.66 | 24.19 | 24.22 | 23.96 | 4,880,479 |
| 14 Mar 2024 | 24.74 | 24.78 | 24.41 | 24.44 | 24.19 | 2,539,540 |
| 13 Mar 2024 | 24.59 | 24.74 | 24.13 | 24.74 | 24.48 | 2,899,819 |
| 12 Mar 2024 | 24.03 | 24.81 | 24.03 | 24.67 | 24.41 | 3,661,861 |
| 11 Mar 2024 | 23.50 | 23.92 | 23.47 | 23.89 | 23.63 | 1,954,059 |
| 08 Mar 2024 | 23.89 | 24.06 | 23.72 | 23.88 | 23.63 | 1,657,041 |
| 07 Mar 2024 | 23.33 | 24.03 | 23.31 | 23.81 | 23.56 | 3,325,153 |
| 06 Mar 2024 | 23.32 | 23.65 | 23.31 | 23.43 | 23.19 | 1,524,820 |
| 05 Mar 2024 | 23.50 | 23.61 | 23.25 | 23.34 | 23.10 | 2,709,916 |
| 04 Mar 2024 | 23.93 | 24.05 | 23.58 | 23.75 | 23.50 | 2,375,112 |
| 01 Mar 2024 | 24.17 | 24.21 | 23.98 | 24.08 | 23.83 | 2,031,477 |
| 29 Feb 2024 | 24.12 | 24.20 | 23.74 | 24.12 | 23.87 | 4,119,289 |
| 28 Feb 2024 | 24.28 | 24.32 | 24.04 | 24.12 | 23.87 | 1,674,315 |
| 27 Feb 2024 | 24.01 | 24.48 | 23.92 | 24.35 | 24.10 | 1,779,438 |
| 26 Feb 2024 | 24.33 | 24.33 | 23.83 | 24.03 | 23.78 | 1,949,067 |
| 23 Feb 2024 | 24.20 | 24.40 | 24.07 | 24.32 | 24.06 | 1,990,303 |
| 22 Feb 2024 | 24.52 | 24.68 | 24.30 | 24.35 | 24.10 | 2,345,649 |
| 21 Feb 2024 | 24.38 | 24.52 | 24.29 | 24.35 | 24.10 | 1,959,551 |
| 20 Feb 2024 | 24.78 | 24.82 | 24.29 | 24.42 | 24.16 | 2,826,287 |
| 19 Feb 2024 | 25.40 | 25.43 | 24.78 | 24.85 | 24.59 | 2,542,950 |
| 16 Feb 2024 | 25.34 | 25.96 | 25.33 | 25.63 | 25.36 | 2,590,585 |
| 15 Feb 2024 | 25.23 | 25.40 | 25.06 | 25.22 | 24.96 | 2,162,881 |
| 14 Feb 2024 | 25.18 | 25.43 | 25.03 | 25.17 | 24.90 | 1,814,930 |
| 13 Feb 2024 | 26.48 | 26.50 | 25.16 | 25.36 | 25.10 | 2,901,236 |
| 12 Feb 2024 | 26.66 | 26.95 | 26.48 | 26.48 | 26.20 | 2,075,552 |
| 09 Feb 2024 | 26.50 | 26.57 | 26.12 | 26.53 | 26.26 | 2,117,037 |
| 08 Feb 2024 | 25.89 | 26.50 | 25.54 | 26.42 | 26.14 | 4,705,800 |
| 07 Feb 2024 | 25.49 | 25.52 | 25.08 | 25.18 | 24.92 | 1,659,264 |
| 06 Feb 2024 | 25.26 | 25.57 | 25.16 | 25.47 | 25.20 | 1,897,783 |
| 05 Feb 2024 | 25.50 | 25.70 | 24.83 | 24.99 | 24.72 | 2,088,888 |
| 02 Feb 2024 | 25.67 | 25.89 | 25.54 | 25.66 | 25.39 | 1,991,283 |
| 01 Feb 2024 | 25.52 | 25.89 | 25.48 | 25.56 | 25.29 | 1,851,580 |
| 31 Jan 2024 | 25.68 | 26.03 | 25.61 | 25.64 | 25.37 | 2,961,065 |
| 30 Jan 2024 | 25.41 | 25.44 | 25.13 | 25.40 | 25.13 | 1,734,653 |
| 29 Jan 2024 | 25.40 | 25.64 | 25.26 | 25.33 | 25.06 | 1,585,117 |
| 26 Jan 2024 | 25.42 | 25.60 | 25.33 | 25.38 | 25.11 | 1,511,776 |
| 25 Jan 2024 | 25.26 | 25.52 | 25.23 | 25.32 | 25.05 | 1,571,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.