ArcelorMittal

MT
🏛️ uk →
31.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.20 28.45 28.16 28.16 0.2M
2021-12-30 28.73 28.78 28.40 28.41 0.5M
2021-12-29 28.63 28.86 28.52 28.79 0.5M
2021-12-24 28.35 28.70 28.23 28.28 0.4M
2021-12-23 29.13 29.15 28.21 28.33 0.5M
2021-12-22 28.68 29.11 28.62 28.91 1.5M
2021-12-21 28.04 29.00 28.04 28.57 1.4M
2021-12-20 27.85 28.39 27.66 27.76 1.5M
2021-12-17 28.50 29.23 28.29 28.66 3.2M
2021-12-16 28.18 29.08 27.98 28.90 1.8M
2021-12-15 27.52 28.34 27.39 27.43 1.3M
2021-12-14 26.49 27.84 26.41 27.71 2.4M
2021-12-13 26.16 26.62 25.66 25.69 0.3M
2021-12-10 25.80 26.32 25.73 25.85 0.3M
2021-12-09 26.09 26.39 25.57 25.86 0.7M
2021-12-08 26.23 26.64 26.07 26.25 0.4M
2021-12-07 25.50 26.39 25.50 26.00 1.0M
2021-12-06 24.55 25.24 24.50 25.12 1.1M
2021-12-03 25.18 25.18 24.33 24.49 0.6M
2021-12-02 24.14 24.97 24.04 24.91 0.6M
2021-12-01 24.23 24.86 24.13 24.69 1.6M
2021-11-30 23.63 24.44 23.57 24.00 1.2M
2021-11-29 25.00 25.29 24.36 24.56 0.7M
2021-11-26 24.70 24.95 24.22 24.23 1.8M
2021-11-25 26.26 26.47 25.76 26.10 1.5M
2021-11-24 26.95 27.49 26.24 26.43 2.5M
2021-11-23 26.85 27.37 26.44 27.06 0.6M
2021-11-22 26.70 27.14 26.54 27.00 1.0M
2021-11-19 27.32 27.60 26.29 26.47 0.6M
2021-11-18 26.75 27.73 26.75 27.25 0.8M
2021-11-17 26.85 27.41 26.62 27.27 0.9M
2021-11-16 26.86 27.10 26.79 26.92 0.7M
2021-11-15 27.39 27.48 26.80 26.85 0.7M
2021-11-12 28.49 28.49 27.39 27.61 1.3M
2021-11-11 27.70 28.57 27.66 28.39 1.7M
2021-11-10 27.69 27.83 26.79 27.38 1.0M
2021-11-09 28.57 28.97 27.73 27.73 0.8M
2021-11-08 27.83 29.02 27.83 28.34 0.9M
2021-11-05 28.29 28.41 27.60 27.96 1.1M
2021-11-04 28.86 28.97 28.30 28.41 0.7M
2021-11-03 29.05 29.26 28.61 28.62 1.0M
2021-11-02 30.00 30.03 28.54 28.75 1.3M
2021-11-01 29.65 30.15 29.65 29.88 0.5M
2021-10-29 28.96 29.34 28.68 29.33 0.6M
2021-10-28 28.78 29.07 27.81 28.93 0.1M
2021-10-27 28.73 29.59 28.48 29.11 0.8M
2021-10-26 28.68 29.39 28.55 29.31 1.7M
2021-10-25 27.54 28.47 27.18 28.45 0.8M
2021-10-22 27.11 27.70 27.11 27.21 1.4M
2021-10-21 27.68 27.70 27.00 27.01 0.4M
2021-10-20 27.77 28.11 27.41 28.08 0.7M
2021-10-19 28.07 28.17 27.64 27.83 0.7M
2021-10-18 27.66 28.18 27.41 27.73 0.9M
2021-10-15 27.61 27.92 27.40 27.64 1.2M
2021-10-14 27.11 27.68 26.91 27.43 1.1M
2021-10-13 26.20 26.83 26.12 26.68 0.4M
2021-10-12 26.07 26.41 25.43 26.40 0.9M
2021-10-11 25.25 26.43 25.18 26.25 1.0M
2021-10-08 25.16 25.53 24.99 25.17 0.7M
2021-10-07 24.74 25.56 24.59 25.16 1.0M
2021-10-06 24.95 24.95 24.09 24.52 1.0M
2021-10-05 24.79 25.29 24.41 25.25 0.4M
2021-10-04 25.23 25.48 24.69 24.70 1.1M
2021-10-01 25.55 25.75 25.00 25.14 2.1M
2021-09-30 26.08 26.55 26.00 26.54 1.2M
2021-09-29 25.75 26.25 25.37 25.91 0.8M
2021-09-28 25.99 26.12 25.43 25.49 0.9M
2021-09-27 26.15 26.23 25.75 26.05 1.1M
2021-09-24 25.99 26.09 25.64 25.85 0.4M
2021-09-23 25.95 26.07 25.57 26.01 1.3M
2021-09-22 25.53 25.87 25.29 25.73 0.9M
2021-09-21 25.24 25.68 24.46 24.58 1.1M
2021-09-20 26.39 26.39 24.93 25.17 2.1M
2021-09-17 27.80 28.43 27.16 27.19 1.3M
2021-09-16 28.86 28.97 28.41 28.41 0.7M
2021-09-15 27.68 28.84 27.37 28.80 1.0M
2021-09-14 27.93 27.93 27.34 27.53 0.8M
2021-09-13 27.80 28.37 27.77 27.90 0.9M
2021-09-10 28.28 28.28 27.86 28.20 1.2M
2021-09-09 28.05 28.32 27.77 28.01 1.0M
2021-09-08 28.45 28.60 28.11 28.38 1.0M
2021-09-07 28.55 29.23 28.50 28.59 1.1M
2021-09-06 28.43 28.77 28.38 28.52 0.5M
2021-09-03 28.50 28.82 28.18 28.34 0.5M
2021-09-02 28.55 28.72 28.37 28.67 1.5M
2021-09-01 28.57 28.61 27.84 28.36 0.8M
2021-08-31 29.28 29.40 28.23 28.41 0.8M
2021-08-27 28.52 29.45 28.52 29.45 0.7M
2021-08-26 28.84 29.25 28.61 28.68 0.6M
2021-08-25 29.20 29.40 29.03 29.40 0.7M
2021-08-24 28.66 29.45 28.66 29.23 1.0M
2021-08-23 28.48 28.53 27.89 28.45 0.7M
2021-08-20 27.95 28.22 27.52 28.14 0.7M
2021-08-19 29.23 29.23 27.77 27.79 0.9M
2021-08-18 29.75 30.04 29.54 29.98 1.0M
2021-08-17 30.15 30.41 29.77 29.80 0.6M
2021-08-16 30.40 30.59 29.80 30.21 0.4M
2021-08-13 30.66 30.86 30.56 30.83 0.5M
2021-08-12 30.70 30.77 30.41 30.51 0.4M
2021-08-11 30.49 30.79 30.13 30.69 1.1M
2021-08-10 29.51 30.41 29.51 30.35 0.7M
2021-08-09 29.30 29.61 29.16 29.54 0.3M
2021-08-06 29.07 29.64 28.89 29.38 0.5M
2021-08-05 29.10 29.27 28.89 29.05 0.6M
2021-08-04 29.41 29.66 29.23 29.32 0.4M
2021-08-03 28.73 29.34 28.69 29.34 0.5M
2021-08-02 29.75 29.89 28.94 28.98 1.0M
2021-07-30 29.39 29.75 29.05 29.44 0.7M
2021-07-29 28.91 29.95 28.91 29.58 0.6M
2021-07-28 28.11 28.45 28.04 28.43 0.5M
2021-07-27 28.39 28.39 27.84 28.23 0.6M
2021-07-26 27.10 28.34 27.03 28.29 1.0M
2021-07-23 26.24 27.23 26.24 27.14 0.6M
2021-07-22 26.55 26.80 26.30 26.45 0.6M
2021-07-21 25.66 26.41 25.39 26.38 0.6M
2021-07-20 24.80 25.46 24.61 25.32 0.9M
2021-07-19 24.86 25.08 24.02 24.55 1.0M
2021-07-16 26.37 26.39 25.16 25.40 0.3M
2021-07-15 26.33 26.54 26.05 26.38 0.6M
2021-07-14 26.07 26.89 25.95 26.40 0.9M
2021-07-13 26.25 26.48 25.57 25.70 0.5M
2021-07-12 26.27 26.27 25.59 25.69 0.5M
2021-07-09 25.07 26.30 25.07 26.23 0.7M
2021-07-08 25.54 25.54 24.37 24.95 0.4M
2021-07-07 25.50 25.93 25.27 25.70 0.8M
2021-07-06 26.94 26.94 25.36 25.40 0.5M
2021-07-05 26.50 27.00 26.50 26.82 0.4M
2021-07-02 26.39 26.66 26.25 26.52 0.4M
2021-07-01 26.20 26.73 26.17 26.34 0.7M
2021-06-30 26.20 26.35 25.55 25.89 0.7M
2021-06-29 25.52 26.52 25.52 26.43 0.6M
2021-06-28 26.02 26.18 25.47 25.48 0.8M
2021-06-25 25.93 26.56 25.85 26.23 0.9M
2021-06-24 24.92 25.52 24.66 25.49 0.5M
2021-06-23 24.57 25.02 24.57 24.96 1.7M
2021-06-22 24.49 24.51 24.15 24.40 0.6M
2021-06-21 23.69 24.65 22.91 24.30 0.5M
2021-06-18 24.25 24.94 23.91 24.70 1.0M
2021-06-17 25.05 25.13 24.29 24.37 1.6M
2021-06-16 25.84 25.95 24.79 25.22 1.9M
2021-06-15 26.96 26.96 25.62 26.27 16.4M
2021-06-14 27.35 27.62 26.98 26.99 2.2M
2021-06-11 26.80 27.72 26.73 27.28 1.4M
2021-06-10 26.57 27.40 26.46 26.73 1.3M
2021-06-09 26.54 26.66 26.11 26.46 0.5M
2021-06-08 26.70 26.82 26.10 26.61 0.8M
2021-06-07 27.03 27.20 26.63 26.73 0.4M
2021-06-04 27.12 27.42 26.91 27.07 0.8M
2021-06-03 27.34 27.54 26.84 27.15 0.3M
2021-06-02 27.68 27.77 27.22 27.52 0.3M
2021-06-01 27.16 27.70 27.16 27.50 7.3M
2021-05-28 26.75 26.82 26.42 26.55 3.7M
2021-05-27 25.39 26.70 25.39 26.54 0.5M
2021-05-26 25.19 25.38 25.01 25.37 1.7M
2021-05-25 25.68 25.75 25.18 25.18 0.2M
2021-05-24 25.40 25.61 25.24 25.45 0.1M
2021-05-21 25.45 25.77 25.23 25.39 0.4M
2021-05-20 25.58 25.71 25.00 25.26 0.3M
2021-05-19 25.86 26.29 24.97 25.43 1.2M
2021-05-18 27.45 27.71 26.66 26.84 0.4M
2021-05-17 26.73 27.21 26.59 27.07 0.2M
2021-05-14 26.55 27.00 26.28 26.57 2.5M
2021-05-13 26.20 27.13 25.84 26.68 6.0M
2021-05-12 27.30 27.58 26.59 27.10 3.8M
2021-05-11 26.75 27.45 26.35 26.93 0.5M
2021-05-10 27.64 27.84 27.35 27.67 0.4M
2021-05-07 26.87 27.37 26.50 27.02 0.6M
2021-05-06 25.92 26.61 25.46 26.30 0.7M
2021-05-05 25.34 25.88 25.14 25.62 0.5M
2021-05-04 25.11 25.25 24.37 24.68 0.7M
2021-04-30 24.89 24.99 24.11 24.28 0.4M
2021-04-29 25.43 25.75 24.78 25.11 2.1M
2021-04-28 25.48 25.48 25.06 25.23 0.3M
2021-04-27 26.00 26.00 25.05 25.51 0.4M
2021-04-26 25.33 25.93 25.05 25.79 0.2M
2021-04-23 24.29 25.13 24.24 25.05 0.2M
2021-04-22 24.39 24.54 24.08 24.36 0.9M
2021-04-21 23.94 24.25 23.57 24.19 0.6M
2021-04-20 24.73 24.90 23.66 23.66 0.2M
2021-04-19 25.39 25.39 24.64 24.78 0.2M
2021-04-16 24.64 25.23 24.62 25.21 1.6M
2021-04-15 24.95 25.09 24.40 24.50 0.3M
2021-04-14 24.35 24.98 24.18 24.97 1.6M
2021-04-13 24.43 24.77 24.04 24.27 0.4M
2021-04-12 24.34 24.79 24.26 24.38 0.7M
2021-04-09 24.41 24.59 24.17 24.42 1.0M
2021-04-08 24.70 24.97 24.12 24.37 0.4M
2021-04-07 24.65 24.77 24.31 24.48 1.0M
2021-04-06 25.10 25.19 24.70 24.73 0.3M
2021-04-01 24.86 25.16 24.39 24.68 0.4M
2021-03-31 24.65 25.19 24.41 24.80 0.6M
2021-03-30 23.93 24.55 23.85 24.54 0.3M
2021-03-29 23.98 24.32 23.62 23.83 0.3M
2021-03-26 22.39 23.89 22.38 23.86 0.9M
2021-03-25 22.20 22.47 21.25 21.93 1.0M
2021-03-24 21.30 22.75 21.27 22.69 2.1M
2021-03-23 22.52 22.54 21.69 21.77 1.1M
2021-03-22 22.91 23.34 22.53 22.55 0.6M
2021-03-19 22.67 23.61 22.67 23.23 0.8M
2021-03-18 22.91 23.25 22.50 23.19 1.2M
2021-03-17 22.61 22.77 22.29 22.40 0.4M
2021-03-16 22.66 22.72 22.11 22.48 0.4M
2021-03-15 22.42 22.89 22.27 22.50 0.8M
2021-03-12 22.02 22.38 21.88 22.31 0.5M
2021-03-11 20.98 21.76 20.97 21.65 0.5M
2021-03-10 21.08 21.21 20.50 20.69 0.6M
2021-03-09 20.70 21.16 20.47 21.02 0.5M
2021-03-08 20.34 20.90 20.25 20.89 0.6M
2021-03-05 19.85 20.57 19.83 19.97 0.5M
2021-03-04 20.55 20.66 19.93 20.05 0.6M
2021-03-03 20.96 21.39 20.45 20.74 0.3M
2021-03-02 19.95 20.77 19.94 20.60 0.3M
2021-03-01 19.72 20.19 19.72 20.03 0.5M
2021-02-26 19.28 20.18 19.20 19.32 1.0M
2021-02-25 20.18 20.55 20.11 20.24 0.8M
2021-02-24 19.35 19.94 19.35 19.88 0.6M
2021-02-23 19.90 19.98 18.79 19.28 0.3M
2021-02-22 19.80 19.90 19.54 19.74 0.3M
2021-02-19 19.07 19.82 18.91 19.54 0.4M
2021-02-18 19.58 19.86 19.04 19.04 0.8M
2021-02-17 19.74 20.10 19.61 19.64 0.9M
2021-02-16 19.61 19.82 19.41 19.76 0.2M
2021-02-15 19.10 19.56 18.91 19.52 0.3M
2021-02-12 18.84 18.84 18.09 18.48 1.3M
2021-02-11 20.00 20.00 18.67 18.74 0.9M
2021-02-10 19.39 19.64 19.11 19.26 0.4M
2021-02-09 19.46 19.46 18.95 18.98 0.2M
2021-02-08 18.83 19.48 18.83 19.16 0.6M
2021-02-05 18.39 18.77 18.32 18.60 0.3M
2021-02-04 18.10 18.38 18.06 18.30 0.2M
2021-02-03 18.46 18.46 17.97 18.03 0.4M
2021-02-02 18.64 18.79 18.03 18.22 0.3M
2021-02-01 18.25 18.83 18.10 18.37 0.9M
2021-01-29 18.11 18.71 18.00 18.14 0.4M
2021-01-28 17.22 18.56 17.08 18.39 0.4M
2021-01-27 18.10 18.10 17.05 17.58 0.6M
2021-01-26 17.87 18.81 17.87 18.36 0.5M
2021-01-25 19.10 19.18 17.81 17.91 0.9M
2021-01-22 18.85 18.91 18.44 18.60 0.3M
2021-01-21 19.38 19.62 19.04 19.04 0.2M
2021-01-20 19.10 19.41 19.00 19.17 1.6M
2021-01-19 20.32 20.41 19.16 19.28 0.4M
2021-01-18 19.58 20.18 19.55 20.13 0.2M
2021-01-15 20.16 20.34 19.43 19.64 1.6M
2021-01-14 20.00 20.43 20.00 20.22 0.3M
2021-01-13 20.17 20.34 19.97 20.01 0.2M
2021-01-12 20.23 20.50 20.16 20.35 0.1M
2021-01-11 20.10 20.41 19.80 20.11 1.0M
2021-01-08 21.04 21.07 20.11 20.21 0.5M
2021-01-07 20.32 20.98 20.18 20.84 0.2M
2021-01-06 20.17 20.34 19.79 20.30 2.1M
2021-01-05 19.58 19.74 19.34 19.69 1.1M
2021-01-04 19.03 20.18 19.03 19.78 0.7M