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
2022-12-30 24.79 24.86 24.73 24.78 0.0M
2022-12-29 24.75 25.05 24.66 24.73 0.7M
2022-12-28 25.21 25.24 24.71 25.23 0.5M
2022-12-23 24.79 25.34 24.79 24.86 0.9M
2022-12-22 24.98 25.14 24.57 24.99 0.7M
2022-12-21 24.36 24.94 24.18 24.30 2.5M
2022-12-20 23.82 24.38 23.68 23.75 1.1M
2022-12-19 24.07 24.47 24.07 24.11 0.6M
2022-12-16 24.32 24.43 23.70 24.39 1.8M
2022-12-15 24.70 24.91 24.34 24.43 0.3M
2022-12-14 25.82 25.93 24.86 25.12 0.4M
2022-12-13 25.82 26.52 25.62 25.84 1.5M
2022-12-12 25.66 25.80 25.39 25.62 1.0M
2022-12-09 25.82 26.13 25.60 25.86 2.4M
2022-12-08 25.22 26.11 25.18 25.18 0.8M
2022-12-07 25.38 25.43 25.00 25.26 0.0M
2022-12-06 25.40 25.77 25.29 25.44 0.7M
2022-12-05 25.79 26.32 25.58 25.82 0.8M
2022-12-02 25.20 25.68 25.11 25.29 0.7M
2022-12-01 25.98 26.14 25.29 25.93 1.0M
2022-11-30 25.77 26.05 25.62 25.81 1.0M
2022-11-29 25.34 26.09 25.34 25.88 0.0M
2022-11-28 25.27 25.39 25.13 25.26 0.9M
2022-11-25 25.43 25.67 25.32 25.38 0.8M
2022-11-24 25.50 25.60 25.30 25.43 0.5M
2022-11-23 25.66 25.66 25.23 25.65 1.1M
2022-11-22 24.98 25.73 24.91 24.99 0.7M
2022-11-21 24.72 24.91 24.43 24.86 0.5M
2022-11-18 25.27 25.32 25.01 25.25 0.5M
2022-11-17 25.01 25.20 24.66 25.10 0.8M
2022-11-16 25.99 26.12 24.93 26.12 1.0M
2022-11-15 26.27 26.30 25.48 26.00 0.1M
2022-11-14 26.25 26.47 25.54 26.43 3.3M
2022-11-11 24.96 26.29 24.94 26.21 1.8M
2022-11-10 23.72 24.74 23.46 23.86 1.2M
2022-11-09 24.57 24.66 23.95 24.36 0.9M
2022-11-08 24.07 24.64 23.82 23.98 1.4M
2022-11-07 23.27 24.21 23.21 23.25 1.0M
2022-11-04 22.32 24.00 22.30 23.36 2.4M
2022-11-03 22.08 22.56 21.68 22.11 0.8M
2022-11-02 23.05 23.05 22.50 22.97 0.9M
2022-11-01 22.93 23.25 22.74 23.04 0.6M
2022-10-31 22.47 22.82 22.21 22.43 1.2M
2022-10-28 22.68 22.82 22.32 22.43 0.6M
2022-10-27 23.41 23.43 22.68 23.43 0.7M
2022-10-26 22.84 23.41 22.78 22.96 0.8M
2022-10-25 23.52 23.58 22.57 23.40 1.3M
2022-10-24 23.52 23.58 22.93 23.45 0.8M
2022-10-21 22.73 23.45 22.44 22.65 1.4M
2022-10-20 22.04 22.99 21.96 22.10 1.7M
2022-10-19 22.45 22.45 22.00 22.44 1.8M
2022-10-18 22.23 22.61 21.98 22.24 2.8M
2022-10-17 21.82 22.25 21.68 21.73 1.1M
2022-10-14 22.35 22.38 21.69 22.30 0.6M
2022-10-13 21.36 21.97 21.15 21.41 1.0M
2022-10-12 21.44 21.57 20.82 21.36 0.6M
2022-10-11 21.45 21.63 21.02 21.37 0.6M
2022-10-10 20.95 22.09 20.84 21.88 1.2M
2022-10-07 20.82 21.20 20.70 20.77 1.0M
2022-10-06 21.69 21.70 20.64 20.72 0.6M
2022-10-05 22.06 22.20 21.44 22.02 1.3M
2022-10-04 21.92 22.18 21.51 21.89 0.9M
2022-10-03 20.30 21.48 20.27 21.19 1.2M
2022-09-30 20.34 20.74 20.24 20.66 0.1M
2022-09-29 20.08 20.41 19.43 20.19 1.8M
2022-09-28 20.64 21.45 19.78 20.54 1.4M
2022-09-27 21.25 21.54 21.09 21.29 2.2M
2022-09-26 20.69 21.32 20.69 20.76 0.9M
2022-09-23 21.63 21.80 20.85 21.64 0.9M
2022-09-22 21.43 22.09 21.41 21.45 0.8M
2022-09-21 21.57 21.93 21.48 21.48 0.3M
2022-09-20 22.42 22.47 21.43 22.41 1.0M
2022-09-16 21.64 22.30 21.42 21.65 3.0M
2022-09-15 21.61 22.34 21.59 21.69 2.0M
2022-09-14 22.55 22.93 21.75 22.61 2.3M
2022-09-13 23.77 23.82 22.75 23.75 3.0M
2022-09-12 23.41 24.17 23.32 23.34 0.9M
2022-09-09 22.93 23.41 22.80 23.07 1.2M
2022-09-08 22.82 23.02 22.27 22.87 0.6M
2022-09-07 22.25 22.73 21.93 22.23 0.8M
2022-09-06 22.52 22.95 22.39 22.50 0.7M
2022-09-05 22.55 22.84 22.18 22.61 0.7M
2022-09-02 22.25 23.25 21.87 22.28 0.9M
2022-09-01 23.45 23.48 22.16 22.33 1.4M
2022-08-31 23.99 24.21 23.64 24.02 1.6M
2022-08-30 24.18 24.48 23.62 24.17 1.0M
2022-08-26 24.11 24.29 23.50 24.09 1.0M
2022-08-25 23.68 23.91 23.41 23.63 1.7M
2022-08-24 23.86 23.91 23.28 23.78 1.0M
2022-08-23 23.01 24.14 22.98 23.65 1.3M
2022-08-22 23.05 23.17 22.23 22.95 1.0M
2022-08-19 24.29 24.30 23.20 24.15 2.8M
2022-08-18 24.23 24.61 24.16 24.25 1.3M
2022-08-17 24.87 24.93 24.25 24.92 1.0M
2022-08-16 24.32 25.07 24.25 24.35 0.9M
2022-08-15 24.57 24.66 23.90 24.59 0.4M
2022-08-12 24.73 24.80 24.43 24.71 1.9M
2022-08-11 25.02 25.20 24.66 24.84 0.1M
2022-08-10 24.32 24.93 24.12 24.17 1.5M
2022-08-09 24.30 24.31 24.06 24.27 2.5M
2022-08-08 24.05 24.59 23.93 24.06 0.4M
2022-08-05 23.75 24.25 23.55 23.76 0.6M
2022-08-04 23.56 24.01 23.38 23.77 0.6M
2022-08-03 23.20 23.63 23.04 23.14 1.0M
2022-08-02 23.34 23.64 22.99 23.43 1.1M
2022-08-01 24.00 24.19 23.59 24.16 0.9M
2022-07-29 23.34 24.05 23.24 23.30 1.9M
2022-07-28 22.89 23.94 22.79 22.79 1.4M
2022-07-27 22.75 23.00 22.60 22.76 0.5M
2022-07-26 23.27 23.39 22.75 22.80 0.5M
2022-07-25 22.64 23.39 22.61 22.70 2.0M
2022-07-22 23.01 23.18 22.91 23.06 0.7M
2022-07-21 22.86 23.23 22.60 22.89 3.7M
2022-07-20 22.97 23.05 22.51 22.96 0.1M
2022-07-19 21.79 22.76 21.70 22.76 1.6M
2022-07-18 21.97 22.09 21.73 21.89 0.5M
2022-07-15 21.11 21.50 21.05 21.08 0.7M
2022-07-14 22.29 22.29 21.07 22.03 2.1M
2022-07-13 21.95 22.18 21.51 21.88 0.8M
2022-07-12 21.28 22.16 21.25 21.34 1.5M
2022-07-11 21.14 21.75 20.80 21.10 1.1M
2022-07-08 21.45 22.06 21.25 21.46 0.8M
2022-07-07 21.13 22.16 21.11 22.08 2.1M
2022-07-06 20.95 21.46 20.57 21.23 1.5M
2022-07-05 21.91 21.95 20.82 20.85 1.5M
2022-07-04 21.98 22.00 21.60 21.94 1.1M
2022-07-01 21.22 21.96 21.16 21.26 1.5M
2022-06-30 21.79 21.97 21.04 21.67 2.0M
2022-06-29 22.62 23.72 22.31 22.38 1.0M
2022-06-28 23.47 23.72 23.10 23.52 2.2M
2022-06-27 22.70 23.16 22.50 22.68 1.2M
2022-06-24 22.30 22.66 21.93 22.14 1.2M
2022-06-23 22.24 22.99 21.83 22.22 3.6M
2022-06-22 23.62 23.75 22.16 22.40 3.1M
2022-06-21 24.81 25.40 24.60 24.79 1.9M
2022-06-20 24.77 24.77 24.25 24.64 1.7M
2022-06-17 25.23 25.40 24.49 25.18 1.8M
2022-06-16 26.41 26.41 25.03 25.18 1.4M
2022-06-15 26.27 26.77 25.82 26.25 1.9M
2022-06-14 26.43 26.45 25.36 26.34 11.1M
2022-06-13 26.84 26.98 25.82 26.75 15.2M
2022-06-10 28.36 28.49 27.10 28.25 1.9M
2022-06-09 29.61 29.78 28.53 29.54 1.6M
2022-06-08 30.96 30.96 29.80 30.87 1.4M
2022-06-07 30.50 30.98 30.50 30.55 0.9M
2022-06-06 30.43 30.98 30.43 30.45 1.3M
2022-06-01 30.20 30.20 29.27 30.17 1.0M
2022-05-31 30.38 30.46 29.91 30.40 2.4M
2022-05-30 30.88 30.92 30.21 30.83 4.7M
2022-05-27 29.68 30.44 29.58 29.73 3.2M
2022-05-26 28.65 29.52 28.45 28.56 1.3M
2022-05-25 28.48 28.73 28.14 28.43 2.1M
2022-05-24 28.07 28.86 28.02 28.15 2.5M
2022-05-23 27.93 28.55 27.93 28.39 3.7M
2022-05-20 27.41 28.05 27.32 27.42 0.7M
2022-05-19 27.13 27.30 26.65 27.14 3.9M
2022-05-18 27.57 28.05 27.34 27.50 3.5M
2022-05-17 27.56 27.75 27.39 27.52 16.6M
2022-05-16 26.25 27.50 26.24 27.50 3.7M
2022-05-13 26.04 26.43 25.74 26.41 0.4M
2022-05-12 25.82 26.38 25.57 25.79 1.2M
2022-05-11 26.51 27.02 26.26 26.66 1.1M
2022-05-10 26.35 26.65 20.89 26.47 1.2M
2022-05-09 25.34 26.61 25.00 26.36 8.4M
2022-05-06 26.45 26.67 25.59 26.41 3.9M
2022-05-05 28.20 28.30 26.35 26.83 1.2M
2022-05-04 28.25 28.29 27.02 28.16 4.3M
2022-05-03 27.49 28.23 27.29 27.52 21.8M
2022-04-29 28.27 28.58 28.02 28.52 2.5M
2022-04-28 28.40 152.50 27.32 28.38 3.9M
2022-04-27 26.68 27.98 26.68 26.96 3.4M
2022-04-26 27.59 27.65 26.55 27.58 5.2M
2022-04-25 28.46 28.61 27.05 27.05 30.1M
2022-04-22 30.03 30.46 29.59 30.17 1.0M
2022-04-21 30.09 31.10 29.98 29.98 1.1M
2022-04-20 30.65 30.93 29.91 30.36 1.7M
2022-04-19 30.71 31.21 30.13 30.68 1.2M
2022-04-14 30.22 30.57 29.93 30.14 2.2M
2022-04-13 29.14 30.16 29.14 29.21 9.6M
2022-04-12 28.38 29.36 28.25 28.33 2.1M
2022-04-11 28.05 28.97 28.05 28.11 0.7M
2022-04-08 28.32 28.73 28.04 28.34 0.9M
2022-04-07 27.84 28.25 27.34 27.78 2.5M
2022-04-06 28.13 28.47 27.69 28.11 3.6M
2022-04-05 29.50 29.52 28.23 29.48 1.6M
2022-04-04 29.55 29.86 29.26 29.47 0.8M
2022-04-01 29.10 29.89 28.75 29.05 1.2M
2022-03-31 29.41 29.76 29.27 29.63 2.7M
2022-03-30 30.20 30.29 29.27 30.10 2.8M
2022-03-29 30.71 30.73 29.23 29.34 4.1M
2022-03-28 31.14 31.27 30.25 31.05 3.9M
2022-03-25 30.60 31.20 30.38 30.58 4.0M
2022-03-24 30.21 30.59 29.95 30.23 1.8M
2022-03-23 30.53 30.71 29.70 30.65 1.2M
2022-03-22 30.16 31.10 30.16 30.21 1.4M
2022-03-21 28.50 29.91 28.46 29.90 2.1M
2022-03-18 28.88 28.96 28.20 28.96 2.1M
2022-03-17 28.90 29.30 28.34 28.95 1.3M
2022-03-16 28.24 28.94 28.10 28.50 1.5M
2022-03-15 27.16 27.45 26.45 27.25 1.3M
2022-03-14 27.55 28.11 26.98 27.57 1.7M
2022-03-11 27.25 27.84 26.25 26.92 1.9M
2022-03-10 27.34 27.34 26.59 27.20 3.0M
2022-03-09 26.70 27.00 25.16 26.55 3.1M
2022-03-08 26.05 27.32 26.05 27.26 1.7M
2022-03-07 25.61 26.98 25.04 26.33 1.1M
2022-03-04 29.93 29.93 26.55 27.50 1.8M
2022-03-03 29.91 30.75 29.00 29.08 1.6M
2022-03-02 28.61 30.21 28.57 29.39 2.7M
2022-03-01 27.89 28.97 27.44 28.47 1.7M
2022-02-28 27.41 27.82 26.88 27.80 2.4M
2022-02-25 24.67 27.52 24.67 27.39 4.0M
2022-02-24 25.30 26.01 24.46 24.84 3.8M
2022-02-23 27.00 27.80 26.54 26.69 1.1M
2022-02-22 25.25 27.57 25.23 26.95 0.9M
2022-02-21 27.34 27.41 25.84 26.14 2.5M
2022-02-18 27.18 27.28 26.67 26.91 0.4M
2022-02-17 27.79 27.82 26.87 27.02 1.0M
2022-02-16 27.42 27.87 27.16 27.76 1.2M
2022-02-15 26.10 27.35 25.98 26.82 0.8M
2022-02-14 26.98 27.15 26.18 26.28 2.4M
2022-02-11 28.43 29.57 28.05 28.07 2.2M
2022-02-10 30.07 30.07 28.12 29.16 2.2M
2022-02-09 29.37 29.77 28.88 29.45 2.9M
2022-02-08 28.32 29.36 28.32 29.19 1.1M
2022-02-07 27.64 28.54 27.43 28.42 1.8M
2022-02-04 28.00 28.00 26.84 27.12 1.0M
2022-02-03 28.18 28.18 27.68 27.86 0.8M
2022-02-02 28.09 28.36 27.64 27.81 1.8M
2022-02-01 26.72 27.72 26.64 27.62 1.1M
2022-01-31 26.18 26.77 25.99 26.24 3.7M
2022-01-28 26.44 26.80 25.39 25.47 3.4M
2022-01-27 26.15 27.25 26.00 26.99 1.3M
2022-01-26 27.12 27.91 27.04 27.34 2.0M
2022-01-25 27.40 27.41 26.30 26.78 3.0M
2022-01-24 28.32 28.32 26.47 26.94 3.5M
2022-01-21 30.12 30.23 28.80 28.85 1.4M
2022-01-20 31.95 31.98 30.73 31.06 0.8M
2022-01-19 30.77 32.00 30.74 31.47 3.2M
2022-01-18 32.11 32.11 30.84 31.14 1.0M
2022-01-17 32.70 32.74 32.19 32.28 1.1M
2022-01-14 32.60 32.97 32.26 32.44 4.9M
2022-01-13 32.55 32.99 32.52 32.84 0.8M
2022-01-12 31.07 33.02 31.06 32.56 1.7M
2022-01-11 30.39 30.78 30.23 30.53 1.5M
2022-01-10 30.48 30.64 30.00 30.27 0.8M
2022-01-07 29.70 30.85 29.68 30.45 0.9M
2022-01-06 29.31 29.80 29.25 29.49 2.0M
2022-01-05 29.26 29.69 28.89 29.09 9.8M
2022-01-04 28.57 29.09 28.14 28.84 0.9M