New Zealand markets closed

ArcelorMittal S.A. (MT.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
22.05-0.04 (-0.18%)
As of 09:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202422.0522.0522.0522.0522.05-
21 Jun 202422.0922.0922.0922.0922.09-
20 Jun 202422.0922.0922.0922.0922.09-
19 Jun 202422.1222.1222.1222.1222.12-
18 Jun 202422.0222.0222.0222.0222.02-
17 Jun 202421.8321.8321.8321.8321.83-
14 Jun 202422.3522.3522.3522.3522.35-
13 Jun 202422.3722.3722.3722.3722.37-
12 Jun 202422.9322.9322.9322.9322.93-
11 Jun 202423.1423.1423.1423.1423.14-
10 Jun 202423.0923.0923.0923.0923.09-
07 Jun 202423.5523.5523.5523.5523.55-
06 Jun 202423.3223.3223.3223.3223.32-
05 Jun 202423.7523.7523.7523.7523.75-
04 Jun 202424.3024.3024.3024.3024.30-
03 Jun 202424.4324.4324.4324.4324.43-
31 May 202423.7723.7723.7723.7723.77-
30 May 202423.2523.2523.2523.2523.25-
29 May 202423.6323.6323.6323.6323.63-
28 May 202424.0424.0424.0424.0424.04-
27 May 202423.8423.8423.8423.8423.84-
24 May 202423.6123.6123.6123.6123.61-
23 May 202423.9123.9123.9123.9123.91-
22 May 202424.0624.0624.0624.0624.06-
21 May 202424.0724.3023.9723.9723.9785
20 May 202424.4324.4324.4324.4324.43-
17 May 202424.3524.3524.3524.3524.35-
16 May 202423.6823.6823.6823.6823.68-
16 May 20240.25 Dividend
15 May 202424.0824.0824.0824.0823.83-
14 May 202423.8624.0823.8624.0823.83100
13 May 202423.8223.8223.8223.8223.57-
10 May 202423.7123.7123.7123.7123.46-
09 May 202423.5823.7523.5823.7123.461,505
08 May 202423.9123.9123.9123.9123.66-
07 May 202424.2624.2624.2624.2624.01-
06 May 202424.4224.4224.4224.4224.17-
03 May 202424.5524.5524.3224.3224.071,877
02 May 202423.7923.8923.6623.8923.641,604
30 Apr 202423.8323.9023.8323.9023.65200
29 Apr 202423.7923.7923.7923.7923.54-
26 Apr 202424.0424.0423.8723.8723.6253
25 Apr 202423.6323.6323.6323.6323.38-
24 Apr 202423.7623.7623.7623.7623.51-
23 Apr 202424.0024.0024.0024.0023.75-
22 Apr 202424.0824.0824.0824.0823.83-
19 Apr 202423.5723.5723.5723.5723.33-
18 Apr 202423.5923.5923.5923.5923.35-
17 Apr 202423.8123.8123.8123.8123.56100
16 Apr 202425.5825.5825.5825.5825.31-
15 Apr 202425.7825.7825.5825.5825.315
12 Apr 202425.8625.8625.8625.8625.59-
11 Apr 202425.7825.7825.7825.7825.51-
10 Apr 202425.8525.8525.8525.8525.58-
09 Apr 202425.6825.6825.6825.6825.41-
08 Apr 202425.3125.3125.3125.3125.05-
05 Apr 202425.1425.1425.1425.1424.88-
04 Apr 202425.6725.6725.6725.6725.40-
03 Apr 202425.4725.4725.4025.4025.14120
02 Apr 202425.6025.6025.6025.6025.33-
28 Mar 202424.9924.9924.9924.9924.73-
27 Mar 202424.9924.9924.9924.9924.73-
26 Mar 202424.9924.9924.9924.9924.73-
25 Mar 202425.0825.0825.0825.0824.81-
22 Mar 202424.7524.9024.7524.9024.64383
21 Mar 202424.9024.9024.9024.9024.64-
20 Mar 202424.3524.3524.3524.3524.10-
19 Mar 202424.6024.6024.6024.6024.34-
18 Mar 202424.6024.6024.6024.6024.34-
15 Mar 202424.6024.6024.6024.6024.34180
14 Mar 202424.7424.7423.0023.0022.76410
13 Mar 202424.1424.1424.1424.1423.88-
12 Mar 202424.1424.1424.1424.1423.88-
11 Mar 202423.5723.5723.5723.5723.33-
08 Mar 202423.8723.8723.8723.8723.62-
07 Mar 202423.3523.3523.3523.3523.11-
06 Mar 202423.4923.4923.4923.4923.24-
05 Mar 202423.3123.3123.3123.3123.07383
04 Mar 202423.9723.9723.9723.9723.72-
01 Mar 202424.0224.0224.0224.0223.78-
29 Feb 202423.9024.4523.9024.4524.20-
28 Feb 202424.2024.2024.2024.2023.95-
27 Feb 202423.9423.9423.9423.9423.70-
26 Feb 202424.1624.1624.1624.1623.91-
23 Feb 202424.3624.3624.3624.3624.11-
22 Feb 202424.6024.6024.5524.5624.30765
21 Feb 202424.4624.4624.4624.4624.21-
20 Feb 202424.5924.5924.4824.4824.23383
19 Feb 202425.4025.4025.4025.4025.13-
16 Feb 202425.4325.4325.4325.4325.17-
15 Feb 202425.1525.1525.1525.1524.89170
14 Feb 202426.4526.4526.4526.4526.18-
13 Feb 202426.4526.4526.4526.4526.18-
12 Feb 202426.7826.7826.7826.7826.51-
09 Feb 202426.4326.4326.4326.4326.16-
08 Feb 202425.7625.7625.7625.7625.50-
07 Feb 202425.4225.4225.4225.4225.16-
06 Feb 202425.5025.5025.5025.5025.23-
05 Feb 202425.5025.5025.5025.5025.23-
02 Feb 202425.6125.6125.6125.6125.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...