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
2023-12-29 25.89 25.98 25.86 25.90 0.5M
2023-12-28 26.07 26.13 25.84 26.10 0.5M
2023-12-27 25.99 26.17 25.86 26.06 5.7M
2023-12-22 26.11 26.16 25.92 25.97 0.7M
2023-12-21 26.36 26.36 25.75 26.14 0.6M
2023-12-20 26.35 26.38 26.11 26.32 2.8M
2023-12-19 26.02 26.32 26.01 26.07 2.1M
2023-12-18 25.11 26.35 24.77 25.89 1.7M
2023-12-15 24.95 25.08 24.65 24.82 1.3M
2023-12-14 24.62 25.01 23.84 24.68 1.6M
2023-12-13 23.96 24.21 23.81 23.98 2.6M
2023-12-12 23.93 24.71 17.29 24.31 1.0M
2023-12-11 23.50 23.99 23.48 23.55 0.9M
2023-12-08 23.55 23.98 23.55 23.71 0.7M
2023-12-07 23.55 23.68 23.27 23.53 1.0M
2023-12-06 23.73 23.86 23.63 23.78 1.1M
2023-12-05 23.36 23.64 23.36 23.40 0.6M
2023-12-04 23.41 23.71 23.39 23.52 1.1M
2023-12-01 23.28 23.50 23.16 23.30 1.0M
2023-11-30 22.84 23.31 22.79 22.93 1.7M
2023-11-29 22.43 23.11 22.30 22.46 1.6M
2023-11-28 22.41 22.63 22.35 22.45 1.2M
2023-11-27 22.18 22.61 22.18 22.33 3.3M
2023-11-24 22.16 22.52 22.15 22.33 17.7M
2023-11-23 22.38 22.48 22.30 22.35 0.6M
2023-11-22 21.98 22.43 21.98 22.01 1.0M
2023-11-21 22.16 22.16 21.68 21.99 0.6M
2023-11-20 22.04 22.14 21.79 22.02 0.3M
2023-11-17 21.54 22.11 21.54 21.63 6.7M
2023-11-16 21.50 21.91 21.49 21.60 1.3M
2023-11-15 21.44 21.95 21.18 21.41 2.0M
2023-11-14 20.50 21.38 20.42 20.51 1.7M
2023-11-13 20.27 20.65 20.27 20.32 1.3M
2023-11-10 20.68 20.88 20.13 20.79 1.5M
2023-11-09 20.98 21.39 20.70 20.97 1.4M
2023-11-08 21.57 21.57 21.23 21.36 0.9M
2023-11-07 21.60 21.86 21.27 21.59 0.7M
2023-11-06 21.76 21.88 21.63 21.73 6.4M
2023-11-03 21.77 21.91 21.57 21.73 1.8M
2023-11-02 20.95 21.69 20.59 21.02 0.8M
2023-11-01 20.91 21.00 20.66 20.87 1.2M
2023-10-31 20.25 21.02 20.20 20.27 1.5M
2023-10-30 20.30 20.32 19.93 20.20 14.8M
2023-10-27 20.98 21.38 20.98 21.32 2.9M
2023-10-26 20.50 21.04 20.50 20.67 0.5M
2023-10-25 20.66 20.98 20.66 20.98 1.8M
2023-10-24 20.54 20.89 20.30 20.70 1.4M
2023-10-23 20.69 20.69 20.32 20.47 2.9M
2023-10-20 21.08 21.08 20.36 20.89 1.1M
2023-10-19 21.08 21.89 21.08 21.89 0.9M
2023-10-18 21.82 22.25 21.14 21.89 0.9M
2023-10-17 21.99 22.15 21.45 22.11 0.2M
2023-10-16 21.82 22.30 21.77 21.96 1.7M
2023-10-13 22.20 22.39 21.66 22.23 1.3M
2023-10-12 23.39 23.39 22.27 23.26 1.0M
2023-10-11 23.11 23.54 23.07 23.09 0.4M
2023-10-10 23.00 23.56 22.61 23.02 1.4M
2023-10-09 22.70 22.86 22.54 22.75 0.3M
2023-10-06 22.47 22.97 22.47 22.63 0.5M
2023-10-05 22.70 22.83 22.59 22.71 0.4M
2023-10-04 22.77 23.02 22.62 22.70 1.4M
2023-10-03 23.20 23.39 22.82 23.28 0.8M
2023-10-02 23.89 24.15 23.46 23.93 0.7M
2023-09-29 23.87 24.03 23.66 23.82 0.8M
2023-09-28 23.35 23.86 23.20 23.37 1.2M
2023-09-27 22.95 23.39 22.95 23.03 1.2M
2023-09-26 22.83 23.12 22.61 22.84 0.4M
2023-09-25 22.88 22.99 22.63 22.80 2.5M
2023-09-22 23.38 23.48 23.27 23.27 1.5M
2023-09-21 23.74 23.74 23.27 23.44 0.1M
2023-09-20 23.77 24.11 23.59 23.79 0.5M
2023-09-19 23.68 23.95 23.67 23.72 0.7M
2023-09-18 24.24 24.35 23.70 24.35 1.7M
2023-09-15 24.18 24.55 24.18 24.29 1.9M
2023-09-14 23.57 23.97 23.47 23.54 1.2M
2023-09-13 23.89 24.04 23.57 23.94 1.9M
2023-09-12 24.32 24.39 23.90 24.38 2.4M
2023-09-11 24.36 24.65 24.36 24.53 0.4M
2023-09-08 24.25 24.39 23.92 24.26 0.6M
2023-09-07 24.84 24.84 24.20 24.77 3.6M
2023-09-06 24.82 25.04 24.82 24.83 0.4M
2023-09-05 24.80 25.16 24.62 24.63 0.4M
2023-09-04 25.39 25.45 24.85 25.43 0.3M
2023-09-01 24.88 25.23 24.74 25.11 0.2M
2023-08-31 24.64 24.79 24.55 24.73 1.5M
2023-08-30 24.76 24.80 24.59 24.74 1.1M
2023-08-29 24.59 24.70 24.34 24.53 3.9M
2023-08-25 24.19 24.31 24.00 24.16 0.7M
2023-08-24 24.52 24.61 23.95 24.58 0.1M
2023-08-23 24.32 24.47 24.23 24.41 2.9M
2023-08-22 23.85 24.32 23.73 23.73 1.8M
2023-08-21 23.77 23.84 23.57 23.79 0.7M
2023-08-18 23.90 23.92 23.48 23.84 2.0M
2023-08-17 24.00 24.34 23.88 24.01 0.9M
2023-08-16 24.12 24.48 24.12 24.16 1.2M
2023-08-15 24.91 24.91 24.18 24.83 1.2M
2023-08-14 24.54 25.16 24.43 24.45 1.6M
2023-08-11 24.69 24.73 24.36 24.67 1.9M
2023-08-10 24.80 24.98 24.72 24.72 1.3M
2023-08-09 24.89 25.01 24.68 24.95 0.7M
2023-08-08 24.64 24.64 24.34 24.58 0.6M
2023-08-07 25.00 25.12 24.76 24.94 0.4M
2023-08-04 25.35 25.35 24.94 25.27 0.4M
2023-08-03 25.27 25.28 24.87 25.25 2.1M
2023-08-02 25.53 25.77 25.36 25.47 0.6M
2023-08-01 26.30 26.30 25.69 26.26 0.5M
2023-07-31 25.68 26.41 25.62 25.73 1.0M
2023-07-28 25.59 25.84 25.46 25.56 0.8M
2023-07-27 25.79 26.15 25.02 25.48 0.9M
2023-07-26 26.00 26.05 25.61 26.05 0.9M
2023-07-25 25.82 26.00 25.61 25.73 1.0M
2023-07-24 24.72 25.20 24.59 24.71 2.4M
2023-07-21 25.18 25.18 24.64 25.02 0.6M
2023-07-20 24.89 25.54 24.82 25.01 0.7M
2023-07-19 25.18 25.22 24.64 24.82 0.0M
2023-07-18 24.93 25.16 24.68 24.99 0.5M
2023-07-17 24.77 25.05 24.72 24.75 0.4M
2023-07-14 25.18 25.18 24.91 25.15 0.3M
2023-07-13 24.95 25.30 24.91 24.91 0.5M
2023-07-12 24.39 25.10 24.39 24.47 0.6M
2023-07-11 24.10 24.34 24.06 24.06 0.3M
2023-07-10 23.89 24.10 23.73 23.77 0.4M
2023-07-07 23.66 24.03 23.66 23.78 0.7M
2023-07-06 24.21 24.21 23.48 24.10 0.6M
2023-07-05 24.77 24.77 24.32 24.69 2.3M
2023-07-04 25.09 25.09 24.86 25.04 0.5M
2023-07-03 25.07 25.25 24.96 25.11 0.7M
2023-06-30 25.00 25.23 24.93 25.00 1.0M
2023-06-29 24.65 24.98 24.60 24.67 0.6M
2023-06-28 24.67 24.89 24.48 24.70 1.0M
2023-06-27 25.14 25.32 24.24 25.22 0.7M
2023-06-26 24.63 24.91 24.36 24.61 3.0M
2023-06-23 24.52 24.66 24.34 24.55 0.6M
2023-06-22 24.54 24.84 24.35 24.52 1.4M
2023-06-21 24.95 24.95 24.57 24.85 0.6M
2023-06-20 25.20 25.20 24.71 25.11 0.6M
2023-06-19 25.61 25.61 25.34 25.56 0.7M
2023-06-16 25.84 25.88 25.45 25.88 1.3M
2023-06-15 25.82 25.98 25.52 25.90 1.7M
2023-06-14 25.93 26.84 25.88 25.94 1.6M
2023-06-13 25.66 25.89 25.38 25.58 1.5M
2023-06-12 25.51 25.51 25.18 25.48 0.8M
2023-06-09 25.35 25.55 25.18 25.32 0.6M
2023-06-08 25.02 25.61 25.02 25.08 2.6M
2023-06-07 24.97 25.16 24.66 24.86 0.6M
2023-06-06 24.76 25.09 24.60 24.97 0.9M
2023-06-05 25.08 25.10 24.45 25.09 0.5M
2023-06-02 24.16 25.00 24.16 24.29 13.8M
2023-06-01 23.54 23.88 23.48 23.51 1.6M
2023-05-31 23.41 23.70 23.16 23.35 1.2M
2023-05-30 24.18 24.40 23.71 24.14 5.1M
2023-05-26 24.20 24.60 24.18 24.37 3.1M
2023-05-25 24.10 24.22 23.83 24.04 3.9M
2023-05-24 24.15 24.15 23.77 23.99 6.1M
2023-05-23 24.68 24.71 24.45 24.71 0.5M
2023-05-22 24.41 24.71 24.38 24.38 0.6M
2023-05-19 25.00 25.19 24.84 24.97 0.7M
2023-05-18 24.54 24.79 24.30 24.58 1.4M
2023-05-17 23.86 24.60 23.86 23.91 1.3M
2023-05-16 24.25 24.42 23.95 24.20 0.8M
2023-05-15 24.46 24.55 24.27 24.50 0.4M
2023-05-12 24.12 24.52 24.10 24.20 1.0M
2023-05-11 24.45 24.75 23.84 24.38 1.1M
2023-05-10 25.44 25.47 24.63 25.41 10.8M
2023-05-09 25.36 25.36 24.75 24.79 0.9M
2023-05-05 24.18 24.77 24.10 24.10 13.8M
2023-05-04 25.86 25.86 24.19 24.49 3.5M
2023-05-03 25.71 25.84 25.41 25.77 1.0M
2023-05-02 25.64 25.72 25.28 25.56 0.8M
2023-04-28 25.73 25.75 25.09 25.64 0.9M
2023-04-27 25.25 25.84 25.18 25.28 1.0M
2023-04-26 25.25 25.41 24.82 25.40 0.2M
2023-04-25 25.09 25.34 24.75 25.21 1.5M
2023-04-24 25.75 25.91 25.23 25.69 1.8M
2023-04-21 26.45 26.55 25.91 26.46 0.9M
2023-04-20 26.82 26.89 26.49 26.79 0.9M
2023-04-19 27.30 27.32 26.73 27.26 1.0M
2023-04-18 27.36 27.60 27.16 27.35 1.0M
2023-04-17 27.07 27.43 27.07 27.15 1.0M
2023-04-14 27.18 27.20 26.76 27.16 1.0M
2023-04-13 26.70 27.23 26.68 26.74 0.6M
2023-04-12 26.75 27.30 26.70 26.84 0.5M
2023-04-11 26.07 26.98 26.07 26.11 0.8M
2023-04-06 25.86 26.00 25.52 25.88 0.4M
2023-04-05 26.27 26.27 25.59 26.25 2.9M
2023-04-04 26.85 27.16 26.16 26.90 2.1M
2023-04-03 27.34 27.45 26.80 27.26 1.3M
2023-03-31 27.55 27.95 27.46 27.68 1.8M
2023-03-30 27.23 27.74 27.18 27.29 1.6M
2023-03-29 27.10 27.44 26.80 27.16 1.1M
2023-03-28 26.59 26.68 26.12 26.48 0.2M
2023-03-27 26.39 26.53 25.59 26.38 0.6M
2023-03-24 26.29 26.29 25.16 26.25 1.1M
2023-03-23 26.48 26.62 25.71 26.53 0.6M
2023-03-22 26.16 26.39 25.79 26.04 1.3M
2023-03-21 25.48 26.41 25.43 25.52 1.4M
2023-03-20 24.46 25.45 24.13 24.61 2.9M
2023-03-17 25.70 26.66 24.91 25.82 2.1M
2023-03-16 25.59 25.67 24.77 25.61 1.0M
2023-03-15 27.35 27.35 24.95 25.59 1.4M
2023-03-14 26.80 27.57 26.61 26.91 1.0M
2023-03-13 28.26 28.45 26.90 27.01 1.8M
2023-03-10 28.52 28.94 28.25 28.53 1.0M
2023-03-09 29.75 29.75 29.36 29.60 0.6M
2023-03-08 29.27 29.83 29.14 29.23 0.6M
2023-03-07 29.96 30.07 29.43 29.91 0.8M
2023-03-06 30.36 30.45 29.91 30.34 1.5M
2023-03-03 29.82 30.50 29.80 29.80 1.0M
2023-03-02 28.97 29.55 28.97 29.54 0.2M
2023-03-01 28.91 29.57 28.91 29.09 0.6M
2023-02-28 28.15 28.53 28.00 28.09 1.0M
2023-02-27 28.05 28.40 28.02 28.09 0.5M
2023-02-24 28.27 28.27 27.70 27.88 0.3M
2023-02-23 28.27 28.48 28.12 28.23 1.3M
2023-02-22 27.97 28.31 27.77 27.96 1.0M
2023-02-21 28.55 28.69 27.96 28.52 0.8M
2023-02-20 28.40 28.68 28.19 28.43 0.8M
2023-02-17 28.48 28.61 28.24 28.41 0.8M
2023-02-16 28.68 28.98 28.45 28.79 0.8M
2023-02-15 28.02 28.52 27.99 27.99 1.0M
2023-02-14 27.43 28.15 27.12 27.32 1.0M
2023-02-13 27.07 27.29 26.80 26.95 2.2M
2023-02-10 27.39 27.43 26.80 27.27 1.4M
2023-02-09 27.41 27.95 27.10 27.10 1.1M
2023-02-08 27.50 27.59 27.22 27.48 1.2M
2023-02-07 27.48 27.84 27.36 27.49 1.2M
2023-02-06 28.16 28.55 27.39 27.96 1.2M
2023-02-03 28.42 28.77 28.31 28.37 1.2M
2023-02-02 28.51 28.71 28.15 28.41 1.0M
2023-02-01 28.49 28.64 28.07 28.52 0.6M
2023-01-31 28.96 29.07 28.29 29.04 0.8M
2023-01-30 29.28 29.43 28.91 29.22 1.5M
2023-01-27 29.27 29.73 29.26 29.46 0.7M
2023-01-26 28.93 29.42 28.89 28.96 2.0M
2023-01-25 28.63 28.78 28.42 28.61 1.6M
2023-01-24 28.64 28.66 28.23 28.59 0.4M
2023-01-23 28.40 28.69 28.39 28.43 1.0M
2023-01-20 28.30 28.36 27.98 28.23 0.6M
2023-01-19 28.44 28.48 27.62 28.40 2.6M
2023-01-18 28.61 29.07 28.38 28.80 1.2M
2023-01-17 28.55 29.23 28.55 28.68 1.8M
2023-01-16 28.55 28.70 28.22 28.60 0.2M
2023-01-13 28.19 28.82 28.11 28.17 1.9M
2023-01-12 27.46 28.14 27.44 27.49 1.7M
2023-01-11 27.48 27.91 27.21 27.47 1.3M
2023-01-10 26.94 27.27 26.84 26.91 3.0M
2023-01-09 27.14 27.41 27.02 27.16 1.2M
2023-01-06 26.43 27.09 26.09 26.54 5.2M
2023-01-05 25.75 26.69 25.69 25.73 0.8M
2023-01-04 25.37 25.80 25.23 25.49 0.6M
2023-01-03 25.13 25.62 25.11 25.16 0.8M