New Zealand markets open in 5 hours 22 minutes

United States Steel Corp (USX1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
35.42-0.33 (-0.91%)
As of 04:30PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202435.4135.4235.3835.4235.4213
01 Jul 202435.0935.7435.0335.7435.74-
28 Jun 202434.2735.2234.2734.9134.91-
27 Jun 202434.5634.6034.2334.2334.23-
26 Jun 202433.2133.9433.0733.9433.94-
25 Jun 202433.7033.7532.6732.6732.67-
24 Jun 202434.1134.1133.8434.1034.10-
21 Jun 202434.4234.4734.2934.2934.29-
20 Jun 202434.4034.7834.4034.6334.63-
19 Jun 202434.0034.3834.0034.2834.28-
18 Jun 202434.3134.3133.8834.0934.09-
17 Jun 202433.9534.2133.9234.1334.13-
14 Jun 202434.1234.1233.9534.0434.04-
13 Jun 202434.3134.3133.6733.9233.92-
12 Jun 202434.5834.6034.3234.3734.37-
11 Jun 202435.1935.1934.3134.3734.37-
10 Jun 202435.4535.6735.2635.2635.26-
07 Jun 202435.0835.4435.0235.3135.31-
06 Jun 202435.1235.1835.0135.1035.10-
05 Jun 202434.2035.1934.2035.1035.10-
04 Jun 202435.3735.3734.9334.9934.99-
03 Jun 202435.5635.5635.1535.1535.1513
31 May 202435.0935.3134.9735.0135.01-
30 May 202433.9735.0133.9435.0135.01-
29 May 202433.6833.9933.6633.9933.99-
28 May 202432.9233.5332.9033.5333.53-
27 May 202432.9632.9732.8932.9732.97-
24 May 202433.1333.1332.9132.9132.91-
23 May 202433.3733.3832.9732.9732.97-
22 May 202433.0133.7033.0133.3133.31-
21 May 202433.6333.7633.3133.3133.31-
20 May 202433.0133.7233.0133.7233.72275
17 May 202434.2834.4033.0133.0133.01-
16 May 202435.0135.1334.4234.4234.42-
15 May 202435.1035.1535.0335.0335.03-
14 May 202435.0835.2235.0335.0335.03-
13 May 202435.1935.4335.1535.1535.15-
10 May 202435.4235.4735.2835.2835.28-
10 May 20240.05 Dividend
09 May 202435.5335.9135.3035.3035.25-
08 May 202434.9935.4034.9935.4035.35-
07 May 202435.2535.5635.1435.4135.36-
06 May 202434.1934.8334.1934.8334.78-
03 May 202434.3534.3833.8533.8533.80-
02 May 202434.3834.6534.3434.5734.52-
30 Apr 202434.2934.3734.0834.1934.14-
29 Apr 202434.8634.9034.3434.3434.29-
26 Apr 202434.0934.9434.0934.9434.8912
25 Apr 202433.9834.4733.8834.4734.43-
24 Apr 202434.8035.2934.3534.3534.31-
23 Apr 202436.2136.2135.6035.6035.54-
22 Apr 202436.1536.7836.1536.7636.70-
19 Apr 202436.2436.2835.9935.9935.94-
18 Apr 202436.6737.0736.4736.4736.42-
17 Apr 202437.8138.1337.6237.6237.57-
16 Apr 202438.2438.2637.8837.8837.82-
15 Apr 202438.8739.2738.3738.3738.31-
12 Apr 202439.3039.6238.4238.4238.37-
11 Apr 202439.1939.5139.1339.4339.37-
10 Apr 202438.5338.9038.4738.9038.85-
09 Apr 202437.2138.0637.2138.0638.01-
08 Apr 202437.8737.9037.5837.5837.53-
05 Apr 202437.8738.0837.8337.9737.91-
04 Apr 202438.5238.5438.4238.4738.41-
03 Apr 202438.2138.6738.2138.6738.62-
02 Apr 202438.7239.2238.1038.1038.04-
28 Mar 202437.7838.0237.7837.8437.79-
27 Mar 202437.6938.1037.6737.9437.89-
26 Mar 202436.9337.5136.9137.5137.45-
25 Mar 202436.6237.0136.4237.0136.96-
22 Mar 202436.8736.8736.7236.7236.67-
21 Mar 202436.2836.7036.2836.7036.65-
20 Mar 202436.5136.7236.3836.3836.33-
19 Mar 202435.7136.3835.4736.2836.23-
18 Mar 202435.6935.9935.5135.9935.94-
15 Mar 202434.8235.7134.8235.7135.66-
14 Mar 202439.0539.0534.2834.2834.24-
13 Mar 202442.7842.8037.9137.9137.86-
12 Mar 202443.0143.0142.8542.8542.79-
11 Mar 202443.1643.3843.0843.1543.08-
08 Mar 202443.2843.4843.2643.4843.42-
07 Mar 202443.0843.3643.0843.1943.12-
06 Mar 202443.8243.8843.0943.0943.03-
05 Mar 202443.8044.1143.7444.1144.05-
04 Mar 202443.4943.9043.4243.9043.84-
01 Mar 202443.7143.7143.5643.5643.50-
29 Feb 202443.6543.6743.5143.6043.54-
28 Feb 202443.7843.7943.0743.6343.57-
27 Feb 202443.7243.7943.6543.6543.58-
26 Feb 202443.4543.4543.3143.3143.25-
23 Feb 202442.8543.4742.8143.4743.41-
22 Feb 202442.5642.7142.5442.7142.64-
21 Feb 202442.1742.5342.1042.5342.47-
20 Feb 202442.4142.4642.0842.4542.39250
19 Feb 202442.5142.5442.4542.4642.39-
16 Feb 202442.3342.3342.2142.2142.15-
15 Feb 202442.4642.4642.1542.3142.26-
14 Feb 202442.4242.4941.9142.4542.39-
13 Feb 202442.3142.4542.2242.4542.39-
12 Feb 202442.6842.9242.4442.5842.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...