ArcelorMittal

MT
🏛️ germany →
31.26
Last Update: 2025-09-29
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
2025-09-29 31.14 31.26 31.14 31.26 0.0M
2025-09-26 30.83 31.45 30.83 31.25 0.0M
2025-09-25 30.41 30.41 30.41 30.41 0.0M
2025-09-24 30.50 30.50 30.50 30.50 0.0M
2025-09-23 30.16 30.16 30.16 30.16 0.0M
2025-09-22 29.96 29.96 29.96 29.96 0.0M
2025-09-19 29.45 30.15 29.45 29.85 0.0M
2025-09-18 29.03 29.42 29.03 29.37 0.0M
2025-09-17 29.33 29.33 29.33 29.33 0.0M
2025-09-16 29.76 29.76 29.23 29.23 0.0M
2025-09-15 29.44 29.56 29.44 29.56 0.0M
2025-09-12 29.77 29.77 29.33 29.33 0.0M
2025-09-11 29.34 29.62 29.34 29.62 0.0M
2025-09-10 28.79 29.60 28.79 29.60 0.0M
2025-09-09 28.83 28.83 28.64 28.64 0.0M
2025-09-08 29.15 29.15 28.79 28.79 0.0M
2025-09-05 28.52 28.52 28.52 28.52 0.0M
2025-09-04 28.01 28.30 28.01 28.30 0.0M
2025-09-03 27.75 27.91 27.75 27.82 0.0M
2025-09-02 28.40 28.40 27.45 27.63 0.0M
2025-09-01 28.52 28.52 28.37 28.37 0.0M
2025-08-29 28.37 28.39 28.37 28.39 0.0M
2025-08-28 28.25 28.25 28.24 28.24 0.0M
2025-08-27 28.70 28.70 28.08 28.08 0.0M
2025-08-26 29.07 29.07 28.54 28.54 0.0M
2025-08-25 28.85 29.46 28.85 29.46 0.0M
2025-08-22 28.54 28.87 28.54 28.87 0.0M
2025-08-21 29.03 29.03 28.47 28.47 0.0M
2025-08-20 29.65 29.65 29.01 29.01 0.0M
2025-08-19 29.43 29.90 29.43 29.64 0.0M
2025-08-18 28.73 29.43 28.73 29.43 0.0M
2025-08-15 29.07 29.43 28.55 28.55 0.0M
2025-08-14 28.77 29.00 28.77 28.88 0.0M
2025-08-13 28.53 28.87 28.53 28.87 0.0M
2025-08-12 28.32 28.46 28.32 28.46 0.0M
2025-08-11 28.88 29.08 28.05 28.05 0.0M
2025-08-08 27.68 28.75 27.68 28.75 0.0M
2025-08-07 26.99 27.62 26.99 27.62 0.0M
2025-08-06 26.87 26.99 26.68 26.68 0.0M
2025-08-05 26.22 26.22 26.22 26.22 0.0M
2025-08-04 26.79 26.97 26.10 26.10 0.0M
2025-08-01 27.50 27.50 26.88 26.88 0.0M
2025-07-31 28.45 28.45 26.86 27.52 0.0M
2025-07-30 28.57 28.57 28.11 28.17 0.0M
2025-07-29 28.60 28.75 28.39 28.39 0.0M
2025-07-28 28.88 28.88 28.39 28.39 0.0M
2025-07-25 28.52 28.52 28.46 28.50 0.0M
2025-07-24 29.45 29.45 28.41 28.41 0.0M
2025-07-23 29.18 29.31 28.98 29.31 0.0M
2025-07-22 28.66 29.01 28.66 29.01 0.0M
2025-07-21 27.83 29.02 27.83 28.61 0.0M
2025-07-18 27.85 27.85 27.85 27.85 0.0M
2025-07-17 28.21 28.21 27.98 27.98 0.0M
2025-07-16 28.36 28.36 28.11 28.11 0.0M
2025-07-15 28.98 29.26 28.60 28.60 0.0M
2025-07-14 29.19 29.19 29.05 29.05 0.0M
2025-07-11 29.25 29.38 29.25 29.38 0.0M
2025-07-10 28.41 29.43 28.41 29.15 0.0M
2025-07-09 28.08 28.41 28.08 28.41 0.0M
2025-07-08 27.65 28.00 27.65 28.00 0.0M
2025-07-07 27.30 27.73 27.19 27.47 0.0M
2025-07-04 27.60 27.60 27.10 27.10 0.0M
2025-07-03 27.73 28.22 27.64 27.64 0.0M
2025-07-02 26.72 28.06 26.72 27.63 0.0M
2025-07-01 26.78 26.78 26.31 26.31 0.0M
2025-06-30 26.83 26.83 26.65 26.72 0.0M
2025-06-27 27.15 27.15 26.54 26.54 0.0M
2025-06-26 26.62 26.89 26.62 26.89 0.0M
2025-06-25 26.82 26.82 26.82 26.82 0.0M
2025-06-24 26.66 26.66 26.55 26.55 0.0M
2025-06-23 25.92 26.08 25.92 26.08 0.0M
2025-06-20 26.14 26.14 25.85 25.85 0.0M
2025-06-19 26.50 26.50 25.68 25.68 0.0M
2025-06-18 26.34 26.34 26.34 26.34 0.0M
2025-06-17 26.64 26.64 26.17 26.51 0.0M
2025-06-16 26.12 26.90 26.12 26.59 0.0M
2025-06-13 26.21 26.21 25.84 25.93 0.0M
2025-06-12 26.71 26.71 26.30 26.30 0.0M
2025-06-11 26.89 27.35 26.59 26.59 0.0M
2025-06-10 26.65 26.65 26.64 26.64 0.0M
2025-06-09 26.56 26.62 26.56 26.62 0.0M
2025-06-06 26.76 26.76 26.39 26.39 0.0M
2025-06-05 26.58 26.86 26.58 26.65 0.0M
2025-06-04 26.48 26.90 26.48 26.56 0.0M
2025-06-03 26.63 26.63 26.39 26.39 0.0M
2025-06-02 26.30 26.64 26.30 26.64 0.0M
2025-05-30 26.84 26.84 26.57 26.76 0.0M
2025-05-29 27.44 27.44 26.68 26.68 0.0M
2025-05-28 27.29 27.32 26.99 26.99 0.0M
2025-05-27 27.27 27.40 27.25 27.25 0.0M
2025-05-26 27.10 27.10 27.10 27.10 0.0M
2025-05-23 26.57 26.57 26.34 26.34 0.0M
2025-05-22 27.26 27.26 26.56 26.56 0.0M
2025-05-21 27.29 27.29 27.21 27.21 0.0M
2025-05-20 27.54 27.59 27.54 27.59 0.0M
2025-05-19 27.28 27.52 27.28 27.52 0.0M
2025-05-16 27.51 27.51 27.34 27.34 0.0M
2025-05-15 27.68 27.68 27.32 27.32 0.0M
2025-05-14 27.99 27.99 27.89 27.95 0.0M
2025-05-13 27.90 28.00 27.80 27.80 0.0M
2025-05-12 26.85 28.11 26.85 27.94 0.0M
2025-05-09 26.58 26.99 26.57 26.57 0.0M
2025-05-08 26.45 26.55 26.45 26.55 0.0M
2025-05-07 26.49 26.49 26.24 26.24 0.0M
2025-05-06 26.60 26.60 26.35 26.41 0.0M
2025-05-05 26.91 26.93 26.57 26.57 0.0M
2025-05-02 25.99 27.10 25.96 27.10 0.0M
2025-04-30 26.38 26.70 24.73 25.72 0.0M
2025-04-29 26.36 26.56 26.25 26.25 0.0M
2025-04-28 25.84 26.27 25.84 26.27 0.0M
2025-04-25 25.78 25.88 25.78 25.88 0.0M
2025-04-24 25.42 25.42 25.42 25.42 0.0M
2025-04-23 24.41 25.36 24.41 25.36 0.0M
2025-04-22 23.37 24.10 23.37 24.10 0.0M
2025-04-17 23.81 24.01 23.80 23.80 0.0M
2025-04-16 23.61 23.64 23.44 23.64 0.0M
2025-04-15 23.42 23.71 23.42 23.71 0.0M
2025-04-14 23.62 23.62 23.44 23.44 0.0M
2025-04-11 22.91 23.44 22.91 23.44 0.0M
2025-04-10 24.50 25.10 22.47 22.65 0.0M
2025-04-09 21.39 24.76 21.31 24.76 0.0M
2025-04-08 22.58 22.90 21.23 21.23 0.0M
2025-04-07 22.09 22.25 20.50 22.16 0.0M
2025-04-04 24.20 24.20 22.60 22.81 0.0M
2025-04-03 25.95 25.95 24.47 24.47 0.0M
2025-04-02 26.90 26.90 26.48 26.64 0.0M
2025-04-01 26.79 27.04 26.70 26.76 0.0M
2025-03-31 26.15 26.55 26.15 26.55 0.0M
2025-03-28 27.48 27.48 26.56 26.56 0.0M
2025-03-27 28.19 28.19 27.47 27.53 0.0M
2025-03-26 29.20 29.20 28.50 28.65 0.0M
2025-03-25 29.34 29.34 29.04 29.04 0.0M
2025-03-24 29.55 29.67 29.38 29.40 0.0M
2025-03-21 29.32 29.32 29.04 29.04 0.0M
2025-03-20 30.18 30.18 29.35 29.35 0.0M
2025-03-19 29.74 30.16 29.74 30.16 0.0M
2025-03-18 29.57 29.80 29.57 29.75 0.0M
2025-03-17 29.54 29.54 29.35 29.35 0.0M
2025-03-14 28.53 29.59 28.53 29.59 0.0M
2025-03-13 27.91 28.28 27.91 28.28 0.0M
2025-03-12 29.40 29.40 27.86 27.86 0.0M
2025-03-11 29.02 29.31 29.02 29.31 0.0M
2025-03-10 30.40 30.40 28.80 28.80 0.0M
2025-03-07 31.87 31.87 29.80 30.35 0.0M
2025-03-06 31.30 31.57 30.85 31.26 0.0M
2025-03-05 28.60 31.07 28.60 30.75 0.0M
2025-03-04 28.27 28.27 27.47 27.47 0.0M
2025-03-03 27.19 29.00 27.19 27.99 0.0M
2025-02-28 27.24 27.24 26.74 26.74 0.0M
2025-02-27 27.48 27.66 27.25 27.25 0.0M
2025-02-26 27.39 27.96 27.39 27.47 0.0M
2025-02-25 26.54 26.88 26.50 26.50 0.0M
2025-02-24 26.74 26.74 26.59 26.61 0.0M
2025-02-21 26.66 26.66 26.66 26.66 0.0M
2025-02-20 27.19 27.19 26.63 26.67 0.0M
2025-02-19 27.73 27.73 26.89 26.98 0.0M
2025-02-18 27.70 27.86 27.61 27.61 0.0M
2025-02-17 27.36 27.79 27.36 27.79 0.0M
2025-02-14 26.96 27.23 26.96 27.23 0.0M
2025-02-13 28.11 28.11 27.36 27.36 0.0M
2025-02-12 26.54 28.02 26.54 27.86 0.0M
2025-02-11 27.00 27.00 26.49 26.49 0.0M
2025-02-10 26.46 27.20 26.46 27.20 0.0M
2025-02-07 27.37 28.02 26.78 26.78 0.0M
2025-02-06 24.60 27.81 24.60 27.81 0.0M
2025-02-05 24.01 24.45 24.01 24.45 0.0M
2025-02-04 23.72 24.12 23.72 24.12 0.0M
2025-02-03 23.22 23.72 23.19 23.21 0.0M
2025-01-31 24.08 24.11 23.43 23.43 0.0M
2025-01-30 23.89 24.23 23.89 24.23 0.0M
2025-01-29 23.64 23.64 23.46 23.50 0.0M
2025-01-28 23.64 23.68 23.64 23.68 0.0M
2025-01-27 23.49 23.67 23.49 23.67 0.0M
2025-01-24 23.49 23.76 23.49 23.64 0.0M
2025-01-23 22.40 23.04 22.40 22.74 0.0M
2025-01-22 22.82 22.82 22.32 22.32 0.0M
2025-01-21 22.83 23.08 22.83 22.93 0.0M
2025-01-20 22.66 23.14 22.66 23.14 0.0M
2025-01-17 22.73 22.73 22.60 22.60 0.0M
2025-01-16 22.76 22.92 22.45 22.45 0.0M
2025-01-15 21.86 22.52 21.86 22.52 0.0M
2025-01-14 21.96 21.96 21.71 21.71 0.0M
2025-01-13 21.50 21.50 21.50 21.50 0.0M
2025-01-10 21.42 21.85 21.42 21.67 0.0M
2025-01-09 21.10 21.28 21.10 21.23 0.0M
2025-01-08 21.20 21.20 21.14 21.14 0.0M
2025-01-07 21.29 21.29 21.14 21.14 0.0M
2025-01-06 21.29 21.61 21.29 21.61 0.0M
2025-01-03 22.12 22.12 21.52 21.52 0.0M
2025-01-02 22.60 22.60 22.25 22.31 0.0M