United States Steel Corp (USX1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 100 |
| 24 June 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 21 June 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 20 June 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 19 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 18 June 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 17 June 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 14 June 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 13 June 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 12 June 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 11 June 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 10 June 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 07 June 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 06 June 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 05 June 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 04 June 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 03 June 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 31 May 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 100 |
| 30 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 29 May 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 28 May 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 27 May 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 24 May 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 23 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 22 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 21 May 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 20 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 17 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 16 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 15 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 14 May 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 13 May 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 10 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 10 May 2024 | 0.05 Dividend | |||||
| 09 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.49 | - |
| 08 May 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.35 | - |
| 07 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.21 | - |
| 06 May 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.45 | - |
| 03 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.46 | - |
| 02 May 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.46 | - |
| 30 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.46 | - |
| 29 Apr 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.82 | - |
| 26 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.56 | - |
| 25 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.17 | - |
| 24 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.25 | - |
| 23 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.34 | - |
| 22 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.34 | - |
| 19 Apr 2024 | 36.47 | 36.54 | 36.47 | 36.54 | 36.49 | 2 |
| 18 Apr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.88 | - |
| 17 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.06 | - |
| 16 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.46 | - |
| 15 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.07 | - |
| 12 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.25 | - |
| 11 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.15 | - |
| 10 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.48 | - |
| 09 Apr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.41 | - |
| 08 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | - |
| 05 Apr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.08 | - |
| 04 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.48 | - |
| 03 Apr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.41 | - |
| 02 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.67 | - |
| 28 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.73 | - |
| 27 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.66 | - |
| 26 Mar 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.88 | - |
| 25 Mar 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.73 | - |
| 22 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.83 | - |
| 21 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.40 | - |
| 20 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.47 | - |
| 19 Mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.81 | - |
| 18 Mar 2024 | 35.69 | 36.08 | 35.69 | 36.08 | 36.03 | 200 |
| 15 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.01 | - |
| 14 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.28 | - |
| 13 Mar 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.92 | - |
| 12 Mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.14 | - |
| 11 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.32 | - |
| 08 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.32 | - |
| 07 Mar 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.32 | - |
| 06 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.80 | - |
| 05 Mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.80 | - |
| 04 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
| 01 Mar 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
| 29 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
| 28 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.72 | - |
| 27 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.67 | - |
| 26 Feb 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.39 | - |
| 23 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.80 | - |
| 22 Feb 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.47 | - |
| 21 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.42 | - |
| 20 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 19 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 16 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 15 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 14 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 13 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.56 | - |
| 12 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.74 | - |
| 09 Feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.74 | - |
| 09 Feb 2024 | 0.05 Dividend | |||||
| 08 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.50 | - |
| 07 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.25 | - |
| 06 Feb 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.33 | - |
| *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.