Australia markets closed

ArcelorMittal SA (ARRD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
22.07+0.15 (+0.68%)
As of 08:09AM CEST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202422.0722.0722.0722.0722.075
24 June 2024------
21 June 202422.3422.3422.3422.3422.34-
20 June 202421.9421.9421.9421.9421.94-
19 June 202422.2022.2022.2022.2022.20-
18 June 202421.9221.9221.9221.9221.92-
17 June 202421.7721.7721.7721.7721.77-
14 June 202422.2322.2322.2322.2322.23-
13 June 202422.4722.4722.4722.4722.47-
12 June 202422.8522.8522.8522.8522.85-
11 June 202423.2923.2923.2923.2923.29-
10 June 202423.1323.1323.1323.1323.13-
07 June 202423.5923.5923.5923.5923.59-
06 June 202423.4323.4323.4323.4323.43-
05 June 202423.8623.8623.8623.8623.86-
04 June 202424.4424.4424.4424.4424.44-
03 June 202424.4424.4424.4424.4424.44-
31 May 202423.9123.9123.9123.9123.91-
30 May 202423.1323.1323.1323.1323.13-
29 May 202423.7123.7123.7123.7123.71-
28 May 202423.8223.8223.8223.8223.82-
27 May 202423.7923.7923.7923.7923.79-
24 May 202423.6423.6423.6423.6423.64-
23 May 202423.9523.9523.9523.9523.95-
22 May 202424.0324.0324.0324.0324.03-
21 May 202424.1224.1224.1224.1224.12-
20 May 202424.2524.2524.2524.2524.25-
17 May 202424.2924.2924.2924.2924.29-
16 May 202423.8323.8323.8323.8323.83-
16 May 20240.25 Dividend
15 May 202424.0624.0624.0624.0623.81-
14 May 202423.9023.9023.9023.9023.65-
13 May 202423.8323.8323.8323.8323.58-
10 May 202423.6323.6323.6323.6323.38-
09 May 202423.5623.5623.5623.5623.32-
08 May 202423.9123.9123.9123.9123.66-
07 May 202424.1524.1524.1524.1523.90-
06 May 202424.3724.3724.3724.3724.12-
03 May 202424.2824.2824.2824.2824.03-
02 May 202423.5423.5423.5423.5423.30-
30 Apr 202423.9323.9323.9323.9323.68-
29 Apr 202423.7023.7023.7023.7023.45-
26 Apr 202423.6223.6223.6223.6223.37-
25 Apr 202423.5923.5923.5923.5923.34-
24 Apr 202423.5423.5423.5423.5423.30-
23 Apr 202424.0724.0724.0724.0723.82-
22 Apr 202423.8923.8923.8923.8923.64-
19 Apr 202423.4523.4523.4523.4523.21-
18 Apr 202423.5623.5623.5623.5623.32-
17 Apr 202423.7223.7223.7223.7223.47-
16 Apr 202424.6524.6524.6524.6524.39-
15 Apr 202425.4825.4825.4825.4825.22-
12 Apr 202425.6225.6225.6225.6225.35-
11 Apr 202425.6225.6225.6225.6225.35-
10 Apr 202425.7325.7325.7325.7325.46-
09 Apr 202425.5425.5425.5425.5425.27-
08 Apr 202425.2425.2425.2425.2424.98-
05 Apr 202425.2625.2625.2625.2625.00-
04 Apr 202425.5325.5325.5325.5325.26-
03 Apr 202425.4925.4925.4925.4925.23-
02 Apr 202425.4225.4225.4225.4225.16-
28 Mar 202425.4425.4425.4425.4425.18-
27 Mar 202425.0125.0125.0125.0124.75-
26 Mar 202425.1025.1025.1025.1024.84-
25 Mar 202424.9424.9424.9424.9424.69-
22 Mar 202424.8324.8324.8324.8324.57-
21 Mar 202424.5124.5124.5124.5124.26-
20 Mar 202424.3324.3324.3324.3324.08-
19 Mar 202424.3224.3224.3224.3224.07-
18 Mar 202424.1724.1724.1724.1723.915
15 Mar 202424.3024.3024.3024.3024.04-
14 Mar 202424.6924.6924.6924.6924.43-
13 Mar 202424.5724.5724.5724.5724.31-
12 Mar 202423.7223.7223.7223.7223.47-
11 Mar 202423.7723.7723.7723.7723.53-
08 Mar 202423.7423.7423.7423.7423.49-
07 Mar 202423.4023.4023.4023.4023.15-
06 Mar 202423.2823.2823.2823.2823.04-
05 Mar 202423.5723.5723.5723.5723.32-
04 Mar 202424.0124.0124.0124.0123.77-
01 Mar 202424.0924.0924.0924.0923.84-
29 Feb 202424.0624.0624.0624.0623.81-
28 Feb 202424.2524.2524.2524.2524.00-
27 Feb 202423.9823.9823.9823.9823.73-
26 Feb 202424.2224.2224.2224.2223.96-
23 Feb 202424.2524.2524.2524.2524.00-
22 Feb 202424.2824.2824.2824.2824.03-
21 Feb 202424.3524.3524.3524.3524.10-
20 Feb 202424.7924.7924.7924.7924.53-
19 Feb 202425.5325.5325.5325.5325.26-
16 Feb 202425.1225.1225.1225.1224.86-
15 Feb 202425.1725.1725.1725.1724.91-
14 Feb 202425.1725.1725.1725.1724.91-
13 Feb 202426.4026.4026.4026.4026.13-
12 Feb 202426.4626.4626.4626.4626.19-
09 Feb 202426.3426.3426.3426.3426.07-
08 Feb 202425.0825.0825.0825.0824.82-
07 Feb 202425.4025.4025.4025.4025.14-
06 Feb 202425.0725.0725.0725.0724.80-
05 Feb 202425.7625.7625.7625.7625.4910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...