MTS.MC - ArcelorMittal

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.1325.4324.9225.1425.141,377,161
Oct 19, 201724.5024.6824.0424.6624.66769,727
Oct 18, 201724.4424.9524.4024.4224.42514,711
Oct 17, 201724.5524.6124.3124.5024.50551,003
Oct 16, 201724.8625.2824.5224.6524.651,616,857
Oct 13, 201722.9624.7222.9524.6024.602,937,278
Oct 12, 201722.3522.9422.3522.9422.94313,171
Oct 11, 201722.3522.3822.1822.3522.35799,155
Oct 10, 201722.4022.4022.1022.2522.25428,503
Oct 09, 201722.7422.7622.4822.5122.51258,920
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201722.5523.0122.5322.9722.97633,271
Oct 04, 201722.7422.7522.4022.6722.67767,559
Oct 03, 201722.4122.7222.4122.6422.64589,825
Oct 02, 201721.8322.3921.8122.3922.39715,885
Sep 29, 201721.6121.8121.5721.8121.81424,314
Sep 28, 201721.3521.6121.2521.4921.49512,204
Sep 27, 201721.3821.4421.2521.2721.27288,164
Sep 26, 201721.0221.4521.0121.2321.23325,547
Sep 25, 201721.4321.5121.0121.0421.04469,400
Sep 22, 201721.7521.7521.1521.6521.651,146,685
Sep 21, 201722.4422.5021.9022.0422.04707,280
Sep 20, 201722.4522.6922.4522.6922.69676,570
Sep 19, 201722.6722.6722.2522.3422.34604,292
Sep 18, 201722.5922.7522.4822.7322.73583,955
Sep 15, 201722.5922.6422.3422.4222.42598,199
Sep 14, 201722.7622.8022.5022.6422.64600,156
Sep 13, 201722.7823.0422.7822.9322.93697,646
Sep 12, 201722.8323.0822.7622.9322.931,001,519
Sep 11, 201722.5522.8022.5022.8022.80826,455
Sep 08, 201722.3822.7522.1822.2722.27976,976
Sep 07, 201722.6022.6022.3322.4522.45469,004
Sep 06, 201722.4122.6622.2722.4522.45608,591
Sep 05, 201722.8722.9822.5122.5522.55759,399
Sep 04, 201722.7422.9822.6822.8322.83580,995
Sep 01, 201722.7223.0422.7123.0023.001,485,402
Aug 31, 201722.4822.9122.4022.4222.421,293,899
Aug 30, 201721.9522.2721.9522.2722.27769,628
Aug 29, 201722.0522.0521.4721.6721.671,121,239
Aug 28, 201722.3122.3122.0822.1822.18243,781
Aug 25, 201722.2722.6922.2522.3222.32859,651
Aug 24, 201722.2122.3022.0622.1922.19245,651
Aug 23, 201722.1522.2621.9122.1622.16551,401
Aug 22, 201722.2822.3522.0122.2322.23471,412
Aug 21, 201722.2322.5122.1122.2222.22515,089
Aug 18, 201721.7922.2021.7522.2022.20666,642
Aug 17, 201722.5022.6722.0222.0622.06808,993
Aug 16, 201721.9822.5321.9522.4822.48730,035
Aug 15, 201721.8322.0521.6721.9321.93622,743
Aug 14, 201722.0722.2621.9322.0022.00738,266
Aug 11, 201722.4822.4821.7521.9121.911,919,687
Aug 10, 201722.9123.0022.6622.9222.92751,845
Aug 09, 201723.0223.4022.8922.9822.98895,533
Aug 08, 201722.9223.3022.8023.2723.271,138,451
Aug 07, 201722.4423.2322.4423.2223.222,646,913
Aug 04, 201721.5522.1821.5222.1622.161,045,805
Aug 03, 201721.2821.7121.0021.6721.67970,464
Aug 02, 201721.9821.9821.2021.3321.331,443,929
Aug 01, 201722.2922.3521.9821.9821.98724,825
Jul 31, 201722.1522.4722.1022.1822.18876,618
Jul 28, 201722.1422.1521.8822.0122.01931,413
Jul 27, 201721.7622.4621.5322.3922.391,597,484
Jul 26, 201722.5222.6022.0122.0522.051,216,015
Jul 25, 201721.9422.4921.9422.4722.471,056,947
Jul 24, 201721.6321.8721.4221.7621.76584,272
Jul 21, 201722.0522.3221.5621.5821.58750,087
Jul 20, 201722.7022.7721.9822.0722.071,664,538
Jul 19, 201722.1922.6322.1422.5622.561,132,769
Jul 18, 201722.2522.3021.7821.9921.99735,387
Jul 17, 201722.0322.2421.9922.2022.20745,767
Jul 14, 201721.9822.1521.8721.9621.961,026,661
Jul 13, 201721.7021.9221.3521.7021.701,659,243
Jul 12, 201721.1021.4520.9521.2621.261,245,370
Jul 11, 201720.6921.0720.6920.9220.921,027,355
Jul 10, 201720.3320.5919.9820.5920.59591,684
Jul 07, 201720.2220.4719.8620.0720.07477,485
Jul 06, 201720.3920.6120.1920.3920.39835,518
Jul 05, 201720.8521.0020.2920.4720.471,137,461
Jul 04, 201720.3720.7820.2420.7320.73678,144
Jul 03, 201720.1620.6420.1120.5820.581,654,586
Jun 30, 201719.6220.0819.3319.8819.881,143,221
Jun 29, 201720.3920.4919.6519.6519.651,478,601
Jun 28, 201719.4519.9319.2519.8519.851,255,640
Jun 27, 201719.2019.6919.2019.5519.551,644,322
Jun 26, 201719.0019.1518.8218.9718.971,062,478
Jun 23, 201718.7318.9718.5818.8418.841,041,326
Jun 22, 201718.0218.7817.8918.7818.78908,750
Jun 21, 201717.8318.3717.7318.2218.22989,847
Jun 20, 201718.3618.5417.7217.8417.84855,693
Jun 19, 201718.1818.5818.0818.3918.39761,715
Jun 16, 201718.0518.2317.7417.9017.90888,493
Jun 15, 201718.6118.6617.8218.0518.051,409,934
Jun 14, 201719.1019.2818.5618.5618.56922,786
Jun 13, 201718.8319.0118.7618.9218.92678,559
Jun 12, 201719.0519.1018.6818.8818.88515,155
Jun 09, 201719.0519.2018.8418.9718.97642,945
Jun 08, 201718.4318.8918.3318.8018.80920,199
Jun 07, 201718.3918.7518.2218.4418.441,080,989
Jun 06, 201718.6818.6818.1418.3418.341,361,188
Jun 05, 201718.7518.9318.3518.8118.81986,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...