MT.AS - ArcelorMittal

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201916.9917.2416.2816.2816.2812,970,146
Dec 12, 201915.9116.3815.5916.3316.338,979,729
Dec 11, 201915.8515.9215.5915.7815.784,767,317
Dec 10, 201916.0316.0315.5715.8315.835,698,465
Dec 09, 201916.1216.2816.0916.1216.124,838,990
Dec 06, 201915.7416.1015.5616.1016.108,080,148
Dec 05, 201915.4015.8615.3715.5515.557,907,444
Dec 04, 201914.7715.3514.7715.3315.336,101,866
Dec 03, 201915.2815.3714.6114.7714.777,331,095
Dec 02, 201915.7015.9315.2715.2815.286,480,854
Nov 29, 201915.4615.7415.3515.5315.532,942,224
Nov 28, 201915.6515.6515.4115.6015.602,952,008
Nov 27, 201915.9816.0315.6615.6715.674,973,509
Nov 26, 201915.8515.9515.6215.9115.917,043,418
Nov 25, 201915.6315.8815.6315.8415.847,317,484
Nov 22, 201914.5015.4214.4815.4015.4013,087,081
Nov 21, 201914.5414.6314.3114.4414.446,758,795
Nov 20, 201914.6614.8714.3214.8414.846,644,745
Nov 19, 201914.7515.0414.7114.7714.777,004,123
Nov 18, 201915.2015.2814.5614.6614.667,668,978
Nov 15, 201915.0415.2414.9215.1615.166,448,080
Nov 14, 201915.0315.1114.7714.7814.787,912,834
Nov 13, 201915.4115.4514.9715.2115.216,983,087
Nov 12, 201915.6715.8315.5015.5815.586,644,393
Nov 11, 201915.3015.6115.0815.5115.516,766,249
Nov 08, 201915.5015.7715.2215.4815.489,801,603
Nov 07, 201915.5015.7815.1915.5015.5014,188,175
Nov 06, 201914.9015.0514.4314.5214.528,179,084
Nov 05, 201914.5715.0014.5014.9014.9011,189,237
Nov 04, 201914.1314.6714.1314.5814.5811,098,437
Nov 01, 201913.3714.1113.3514.0314.038,827,207
Oct 31, 201913.6813.6912.8913.2313.2310,433,815
Oct 30, 201914.1714.2413.5613.7013.706,681,993
Oct 29, 201914.3114.3414.0614.2014.205,445,146
Oct 28, 201914.1314.3814.1114.2814.286,715,765
Oct 25, 201913.6514.0813.6014.0514.057,793,596
Oct 24, 201913.7013.9213.4313.5613.566,255,417
Oct 23, 201913.2413.8613.1213.6313.638,741,580
Oct 22, 201913.6113.8313.2213.3913.396,775,625
Oct 21, 201913.1213.8113.1013.5413.548,928,506
Oct 18, 201912.9213.3512.7913.1913.198,155,386
Oct 17, 201912.8713.4812.8313.0613.068,858,880
Oct 16, 201913.0713.2612.8113.0813.088,081,331
Oct 15, 201913.1513.3212.9813.1913.196,868,623
Oct 14, 201913.4413.4412.6213.1113.1110,323,059
Oct 11, 201912.8513.5012.7613.4513.4511,992,367
Oct 10, 201912.0212.7112.0112.7112.7110,621,501
Oct 09, 201911.8012.1611.7411.9611.967,213,176
Oct 08, 201912.2412.3411.6911.8011.807,047,854
Oct 07, 201911.8112.2111.5712.1812.186,203,693
Oct 04, 201911.7011.8611.5211.8411.847,608,080
Oct 03, 201912.0512.0811.5611.7911.798,921,604
Oct 02, 201912.6012.6611.9511.9511.9510,971,638
Oct 01, 201913.1013.2312.6712.7412.747,319,381
Sep 30, 201913.0613.1212.7912.9112.914,589,709
Sep 27, 201912.7913.0612.7513.0113.016,286,822
Sep 26, 201913.1513.2812.6512.6712.678,773,486
Sep 25, 201912.7513.1212.4313.1213.129,570,702
Sep 24, 201913.0813.1712.7612.7812.788,161,260
Sep 23, 201913.6013.6112.9013.0113.0111,592,429
Sep 20, 201914.0214.0413.6813.8313.8310,884,925
Sep 19, 201914.3914.4914.0414.0714.0710,381,726
Sep 18, 201914.7915.0214.5614.7714.775,262,245
Sep 17, 201915.1515.1814.5214.7114.719,231,256
Sep 16, 201915.3715.4915.1015.2415.246,727,662
Sep 13, 201915.0015.6515.0015.6115.618,128,483
Sep 12, 201915.2515.4214.7715.0415.0411,633,676
Sep 11, 201915.1015.2514.8815.1215.129,682,885
Sep 10, 201914.3514.7914.2414.7614.768,584,201
Sep 09, 201913.9014.3013.7714.2714.276,303,198
Sep 06, 201913.9114.0313.6513.8813.886,550,589
Sep 05, 201913.6414.0613.6213.8613.868,770,129
Sep 04, 201913.0013.4412.9113.4413.447,302,272
Sep 03, 201912.8912.9712.6212.7012.706,131,006
Sep 02, 201913.1513.3012.7712.8812.884,806,826
Aug 30, 201912.8813.2112.8413.0913.097,561,215
Aug 29, 201912.3012.9612.2112.8712.878,595,222
Aug 28, 201912.4012.4412.0812.3912.394,794,589
Aug 27, 201912.4012.5912.2712.4112.416,089,580
Aug 26, 201912.0312.5712.0212.4012.405,712,404
Aug 23, 201912.6112.7412.1212.2112.217,303,879
Aug 22, 201912.1212.6911.8912.4912.497,025,937
Aug 21, 201912.0512.3212.0412.1412.144,921,708
Aug 20, 201912.0812.1711.8711.9411.945,687,255
Aug 19, 201911.9912.3411.9412.2012.207,078,607
Aug 16, 201911.6111.7811.4811.7811.785,947,151
Aug 15, 201911.5511.6711.2011.4411.448,118,546
Aug 14, 201912.4212.4311.4311.5011.5010,938,971
Aug 13, 201911.8012.6911.6512.4812.489,484,802
Aug 12, 201912.2312.3511.8011.8311.836,665,771
Aug 09, 201912.9212.9812.0412.0412.048,833,652
Aug 08, 201912.6912.9812.5512.9812.986,993,639
Aug 07, 201912.6012.7312.2312.4012.406,297,468
Aug 06, 201912.8212.9312.5012.5012.506,511,563
Aug 05, 201912.9913.0012.5912.7612.769,340,812
Aug 02, 201913.5513.6813.1613.3513.3512,447,024
Aug 01, 201914.3614.9413.9014.3014.307,990,672
Jul 31, 201914.7614.9514.5214.5214.526,063,034
Jul 30, 201915.0815.2014.4714.6314.634,832,799
Jul 29, 201915.1515.2014.9715.0715.073,602,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...