Frankfurt - Delayed Quote EUR

United States Steel Corporation (USX1.F)

Compare
35.31 +0.66 (+1.90%)
At close: October 22 at 8:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 35.31 35.31 35.31 35.31 35.31 125
Oct 21, 2024 34.65 34.65 34.65 34.65 34.65 -
Oct 18, 2024 34.66 34.66 34.66 34.66 34.66 -
Oct 17, 2024 34.75 34.75 34.75 34.75 34.75 -
Oct 16, 2024 33.72 33.72 33.72 33.72 33.72 -
Oct 15, 2024 33.15 33.15 33.15 33.15 33.15 -
Oct 14, 2024 33.13 33.13 33.13 33.13 33.13 -
Oct 11, 2024 32.12 32.12 32.12 32.12 32.12 -
Oct 10, 2024 32.38 32.38 32.38 32.38 32.38 -
Oct 9, 2024 31.88 31.88 31.88 31.88 31.88 -
Oct 8, 2024 31.98 31.98 31.98 31.98 31.98 -
Oct 7, 2024 31.92 31.92 31.92 31.92 31.92 -
Oct 4, 2024 31.26 31.26 31.26 31.26 31.26 -
Oct 3, 2024 31.30 31.30 31.30 31.30 31.30 -
Oct 2, 2024 31.32 31.32 31.32 31.32 31.32 -
Oct 1, 2024 31.48 31.48 31.48 31.48 31.48 -
Sep 30, 2024 31.64 31.64 31.64 31.64 31.64 -
Sep 27, 2024 32.15 32.15 32.15 32.15 32.15 -
Sep 26, 2024 33.79 33.79 32.40 32.40 32.40 125
Sep 25, 2024 33.68 33.68 33.17 33.17 33.17 -
Sep 24, 2024 34.40 34.40 34.40 34.40 34.40 -
Sep 23, 2024 34.49 34.49 34.49 34.49 34.49 -
Sep 20, 2024 33.75 33.75 33.75 33.75 33.75 -
Sep 19, 2024 32.92 32.92 32.92 32.92 32.92 -
Sep 18, 2024 33.11 33.11 33.11 33.11 33.11 -
Sep 17, 2024 32.38 32.56 32.38 32.56 32.56 -
Sep 16, 2024 32.31 32.63 32.31 32.63 32.63 -
Sep 13, 2024 30.82 32.78 30.82 32.78 32.78 100
Sep 12, 2024 30.62 30.62 30.62 30.62 30.62 -
Sep 11, 2024 28.16 28.16 28.16 28.16 28.16 -
Sep 10, 2024 29.82 29.82 29.82 29.82 29.82 -
Sep 9, 2024 28.83 28.83 28.83 28.83 28.83 -
Sep 6, 2024 27.35 27.35 27.35 27.35 27.35 -
Sep 5, 2024 26.85 27.10 26.85 27.10 27.10 5
Sep 4, 2024 32.69 33.27 30.92 30.92 30.92 145
Sep 3, 2024 33.94 33.94 31.80 32.83 32.83 105
Sep 2, 2024 33.95 33.95 33.95 33.95 33.95 -
Aug 30, 2024 34.49 34.49 34.49 34.49 34.49 -
Aug 29, 2024 33.42 33.42 33.42 33.42 33.42 -
Aug 28, 2024 33.99 33.99 33.99 33.99 33.99 -
Aug 27, 2024 33.61 33.61 33.61 33.61 33.61 -
Aug 26, 2024 33.07 33.07 33.07 33.07 33.07 -
Aug 23, 2024 34.08 34.08 34.08 34.08 34.08 -
Aug 22, 2024 34.83 34.83 34.83 34.83 34.83 -
Aug 21, 2024 33.88 33.88 33.88 33.88 33.88 -
Aug 20, 2024 35.21 35.21 35.21 35.21 35.21 -
Aug 19, 2024 37.47 37.47 37.47 37.47 37.47 -
Aug 16, 2024 37.61 37.61 37.61 37.61 37.61 -
Aug 15, 2024 38.29 38.29 38.29 38.29 38.29 -
Aug 14, 2024 37.35 37.35 37.35 37.35 37.35 -
Aug 13, 2024 37.19 37.19 37.19 37.19 37.19 -
Aug 12, 2024 0.05 Dividend
Aug 12, 2024 37.56 37.56 37.56 37.56 37.56 -
Aug 9, 2024 38.04 38.04 38.04 38.04 37.99 -
Aug 8, 2024 37.21 37.21 37.21 37.21 37.16 -
Aug 7, 2024 36.17 36.17 36.17 36.17 36.12 -
Aug 6, 2024 35.52 35.52 35.52 35.52 35.47 -
Aug 5, 2024 35.72 35.72 35.33 35.33 35.29 120
Aug 2, 2024 35.97 37.01 35.97 37.01 36.97 25
Aug 1, 2024 37.67 37.67 37.67 37.67 37.63 -
Jul 31, 2024 37.06 37.06 37.06 37.06 37.01 -
Jul 30, 2024 37.54 37.54 37.54 37.54 37.49 -
Jul 29, 2024 37.34 37.34 37.34 37.34 37.29 -
Jul 26, 2024 37.19 37.19 37.19 37.19 37.14 -
Jul 25, 2024 36.26 36.26 36.26 36.26 36.21 -
Jul 24, 2024 36.03 36.72 36.03 36.72 36.67 60
Jul 23, 2024 34.99 34.99 34.99 34.99 34.94 -
Jul 22, 2024 34.83 34.83 34.83 34.83 34.78 -
Jul 19, 2024 34.65 34.65 34.65 34.65 34.60 -
Jul 18, 2024 34.83 34.83 34.83 34.83 34.78 -
Jul 17, 2024 34.69 34.69 34.69 34.69 34.64 -
Jul 16, 2024 35.17 35.17 35.17 35.17 35.12 -
Jul 15, 2024 35.81 35.81 35.81 35.81 35.76 -
Jul 12, 2024 35.55 35.55 35.55 35.55 35.50 -
Jul 11, 2024 35.27 35.27 35.27 35.27 35.22 -
Jul 10, 2024 35.47 35.47 35.47 35.47 35.42 -
Jul 9, 2024 35.93 35.93 35.93 35.93 35.88 -
Jul 8, 2024 35.62 35.62 35.62 35.62 35.57 -
Jul 5, 2024 35.95 36.42 35.95 36.42 36.38 60
Jul 4, 2024 36.06 36.06 36.06 36.06 36.01 -
Jul 3, 2024 35.30 35.74 35.30 35.74 35.70 54
Jul 2, 2024 35.24 35.24 35.24 35.24 35.19 -
Jul 1, 2024 34.90 35.26 34.90 35.26 35.21 15
Jun 28, 2024 34.17 34.17 34.17 34.17 34.12 -
Jun 27, 2024 34.28 34.28 34.28 34.28 34.24 -
Jun 26, 2024 32.67 32.67 32.67 32.67 32.62 -
Jun 25, 2024 33.81 33.81 33.81 33.81 33.77 -
Jun 24, 2024 34.03 34.03 34.03 34.03 33.99 -
Jun 21, 2024 34.32 34.32 34.32 34.32 34.27 -
Jun 20, 2024 34.24 34.24 34.24 34.24 34.19 -
Jun 19, 2024 34.24 34.48 34.24 34.48 34.43 666
Jun 18, 2024 34.51 34.51 34.51 34.51 34.46 -
Jun 17, 2024 34.26 34.26 34.26 34.26 34.22 -
Jun 14, 2024 34.01 34.01 34.01 34.01 33.97 -
Jun 13, 2024 33.90 33.90 33.90 33.90 33.86 -
Jun 12, 2024 34.97 34.97 34.50 34.50 34.45 60
Jun 11, 2024 34.96 34.96 34.96 34.96 34.91 -
Jun 10, 2024 35.30 35.40 35.30 35.40 35.35 70
Jun 7, 2024 34.83 34.83 34.83 34.83 34.78 -
Jun 6, 2024 34.88 34.88 34.88 34.88 34.84 -
Jun 5, 2024 34.80 34.80 34.80 34.80 34.75 -
Jun 4, 2024 35.23 35.23 35.23 35.23 35.18 -
Jun 3, 2024 35.21 35.21 35.21 35.21 35.16 -
May 31, 2024 34.87 34.87 34.87 34.87 34.82 -
May 30, 2024 34.06 34.06 34.06 34.06 34.02 -
May 29, 2024 33.51 33.51 33.51 33.51 33.47 -
May 28, 2024 32.79 32.79 32.79 32.79 32.75 -
May 27, 2024 32.87 32.87 32.87 32.87 32.83 -
May 24, 2024 32.99 32.99 32.99 32.99 32.95 -
May 23, 2024 33.24 33.24 33.24 33.24 33.20 -
May 22, 2024 33.15 33.15 33.15 33.15 33.11 -
May 21, 2024 33.57 33.57 33.57 33.57 33.53 -
May 20, 2024 32.72 32.72 32.72 32.72 32.68 -
May 17, 2024 34.21 34.21 34.21 34.21 34.16 -
May 16, 2024 34.93 34.93 34.93 34.93 34.88 -
May 15, 2024 34.63 34.63 34.63 34.63 34.58 -
May 14, 2024 34.92 34.92 34.92 34.92 34.87 -
May 13, 2024 34.97 34.97 34.97 34.97 34.93 -
May 10, 2024 0.05 Dividend
May 10, 2024 35.09 35.09 35.09 35.09 35.04 -
May 9, 2024 35.47 35.47 35.47 35.47 35.37 -
May 8, 2024 35.13 35.37 35.13 35.37 35.27 60
May 7, 2024 35.22 35.53 35.22 35.53 35.43 -
May 6, 2024 34.26 34.81 34.26 34.81 34.71 160
May 3, 2024 34.33 34.33 34.33 34.33 34.24 -
May 2, 2024 34.36 34.53 34.36 34.53 34.44 528
Apr 30, 2024 34.15 34.30 34.15 34.30 34.21 528
Apr 29, 2024 34.71 34.85 34.71 34.85 34.75 -
Apr 26, 2024 34.10 34.53 34.10 34.53 34.44 688
Apr 25, 2024 33.96 34.28 33.96 34.28 34.19 528
Apr 24, 2024 35.28 35.28 35.28 35.28 35.19 -
Apr 23, 2024 36.02 36.02 36.02 36.02 35.92 -
Apr 22, 2024 35.87 35.87 35.87 35.87 35.77 -
Apr 19, 2024 36.35 36.35 36.18 36.18 36.08 60
Apr 18, 2024 36.60 36.99 36.60 36.99 36.88 60
Apr 17, 2024 37.73 37.73 37.73 37.73 37.63 -
Apr 16, 2024 38.01 38.19 38.01 38.19 38.08 -
Apr 15, 2024 38.55 38.55 38.55 38.55 38.45 -
Apr 12, 2024 39.26 39.26 39.26 39.26 39.15 -
Apr 11, 2024 39.16 39.16 39.16 39.16 39.05 -
Apr 10, 2024 38.43 38.43 38.43 38.43 38.33 -
Apr 9, 2024 37.05 37.89 37.05 37.89 37.79 70
Apr 8, 2024 37.76 37.76 37.76 37.76 37.66 -
Apr 5, 2024 37.65 37.65 37.65 37.65 37.54 -
Apr 4, 2024 38.65 38.65 38.65 38.65 38.55 -
Apr 3, 2024 38.33 38.33 38.33 38.33 38.23 -
Apr 2, 2024 38.94 38.94 38.94 38.94 38.83 -
Mar 28, 2024 37.71 37.71 37.71 37.71 37.60 -
Mar 27, 2024 37.33 37.33 37.33 37.33 37.23 -
Mar 26, 2024 36.81 37.33 36.81 37.33 37.23 -
Mar 25, 2024 36.33 37.19 36.33 37.19 37.08 -
Mar 22, 2024 36.94 37.00 36.94 37.00 36.90 -
Mar 21, 2024 36.36 36.36 36.36 36.36 36.26 -
Mar 20, 2024 36.59 36.76 36.49 36.76 36.66 25
Mar 19, 2024 35.78 36.25 35.78 36.25 36.15 -
Mar 18, 2024 35.44 35.83 35.29 35.83 35.73 1,584
Mar 15, 2024 34.88 35.72 34.88 35.49 35.39 1,762
Mar 14, 2024 39.00 39.00 35.77 35.77 35.67 -
Mar 13, 2024 42.60 42.60 42.04 42.04 41.93 1,000
Mar 12, 2024 42.82 43.16 42.82 42.99 42.87 200
Mar 11, 2024 42.99 43.47 42.99 43.47 43.35 200
Mar 8, 2024 43.35 43.35 43.35 43.35 43.23 -
Mar 7, 2024 43.09 43.51 43.09 43.51 43.39 -
Mar 6, 2024 43.83 43.83 43.83 43.83 43.71 -
Mar 5, 2024 43.80 43.80 43.80 43.80 43.68 -
Mar 4, 2024 43.50 43.50 43.50 43.50 43.38 -
Mar 1, 2024 43.71 43.71 43.71 43.71 43.59 -
Feb 29, 2024 43.67 43.67 43.67 43.67 43.55 -
Feb 28, 2024 43.44 43.44 43.44 43.44 43.32 -
Feb 27, 2024 43.74 43.74 43.74 43.74 43.62 -
Feb 26, 2024 43.46 43.46 43.46 43.46 43.34 -
Feb 23, 2024 42.88 42.88 42.88 42.88 42.76 -
Feb 22, 2024 42.58 42.58 42.58 42.58 42.46 -
Feb 21, 2024 42.19 42.19 42.19 42.19 42.08 -
Feb 20, 2024 42.20 42.40 42.20 42.40 42.28 400
Feb 19, 2024 42.53 42.53 42.53 42.53 42.42 -
Feb 16, 2024 42.35 42.35 42.35 42.35 42.24 -
Feb 15, 2024 42.44 42.44 42.44 42.44 42.33 -
Feb 14, 2024 42.47 42.47 42.47 42.47 42.36 -
Feb 13, 2024 42.33 42.33 42.33 42.33 42.22 -
Feb 12, 2024 42.63 42.63 42.63 42.63 42.51 -
Feb 9, 2024 0.05 Dividend
Feb 9, 2024 42.78 42.78 42.78 42.78 42.66 -
Feb 8, 2024 42.60 42.60 42.60 42.60 42.43 -
Feb 7, 2024 42.04 42.04 42.04 42.04 41.88 -
Feb 6, 2024 42.17 42.17 42.17 42.17 42.01 -
Feb 5, 2024 42.35 42.41 42.35 42.41 42.24 50
Feb 2, 2024 42.92 42.92 42.92 42.92 42.75 -
Feb 1, 2024 43.24 43.24 43.24 43.24 43.08 -
Jan 31, 2024 44.42 44.42 44.42 44.42 44.25 -
Jan 30, 2024 44.36 44.36 44.36 44.36 44.19 -
Jan 29, 2024 44.35 44.35 44.35 44.35 44.18 -
Jan 26, 2024 44.44 44.44 44.44 44.44 44.26 -
Jan 25, 2024 44.35 44.35 44.35 44.35 44.18 -
Jan 24, 2024 44.25 44.25 44.25 44.25 44.08 -
Jan 23, 2024 43.75 43.75 43.75 43.75 43.58 -
Jan 22, 2024 43.88 43.90 43.88 43.90 43.73 -
Jan 19, 2024 43.40 43.40 43.40 43.40 43.23 -
Jan 18, 2024 43.15 43.15 43.15 43.15 42.99 -
Jan 17, 2024 43.21 43.21 43.21 43.21 43.04 -
Jan 16, 2024 43.11 43.51 43.11 43.51 43.35 -
Jan 15, 2024 42.74 42.74 42.74 42.74 42.57 50
Jan 12, 2024 43.35 43.35 43.22 43.22 43.05 1,350
Jan 11, 2024 43.88 43.88 43.88 43.88 43.70 -
Jan 10, 2024 44.09 44.09 44.09 44.09 43.92 -
Jan 9, 2024 44.06 44.06 44.06 44.06 43.89 -
Jan 8, 2024 43.85 43.85 43.85 43.85 43.68 -
Jan 5, 2024 43.65 43.97 43.65 43.97 43.80 -
Jan 4, 2024 43.66 43.84 43.66 43.84 43.67 -
Jan 3, 2024 43.42 43.84 43.42 43.84 43.67 -
Jan 2, 2024 43.77 43.77 43.77 43.77 43.60 -
Dec 29, 2023 44.00 44.00 44.00 44.00 43.83 10
Dec 28, 2023 43.42 43.42 43.42 43.42 43.25 -
Dec 27, 2023 43.47 43.47 43.47 43.47 43.30 -
Dec 22, 2023 43.09 43.69 43.09 43.44 43.28 926
Dec 21, 2023 43.45 43.81 43.45 43.81 43.63 -
Dec 20, 2023 43.82 43.82 43.82 43.82 43.65 -
Dec 19, 2023 45.04 45.04 44.22 44.22 44.05 1,630
Dec 18, 2023 35.79 46.29 35.79 45.58 45.40 370
Dec 15, 2023 35.12 35.69 35.12 35.69 35.56 -
Dec 14, 2023 35.21 35.35 35.21 35.35 35.21 -
Dec 13, 2023 33.51 33.73 33.51 33.73 33.60 -
Dec 12, 2023 33.28 33.34 33.28 33.34 33.21 -
Dec 11, 2023 33.08 33.22 33.08 33.22 33.09 -
Dec 8, 2023 33.07 33.07 33.07 33.07 32.94 -
Dec 7, 2023 32.99 32.99 32.99 32.99 32.87 -
Dec 6, 2023 33.35 33.35 33.35 33.35 33.22 -
Dec 5, 2023 33.41 33.41 33.41 33.41 33.28 -
Dec 4, 2023 33.06 33.06 33.06 33.06 32.93 -
Dec 1, 2023 32.65 32.65 32.65 32.65 32.52 -
Nov 30, 2023 32.19 32.19 32.19 32.19 32.06 -
Nov 29, 2023 31.98 31.98 31.98 31.98 31.86 -
Nov 28, 2023 31.58 32.30 31.58 32.30 32.17 120
Nov 27, 2023 31.54 31.54 31.54 31.54 31.42 -
Nov 24, 2023 31.58 31.58 31.58 31.58 31.46 -
Nov 23, 2023 31.58 31.58 31.58 31.58 31.46 -
Nov 22, 2023 31.00 31.00 31.00 31.00 30.88 -
Nov 21, 2023 30.90 31.32 30.90 31.32 31.20 -
Nov 20, 2023 31.05 31.22 31.05 31.22 31.09 -
Nov 17, 2023 31.50 31.70 31.50 31.53 31.41 200
Nov 16, 2023 31.46 31.63 31.46 31.63 31.50 -
Nov 15, 2023 31.44 31.73 31.44 31.73 31.61 -
Nov 14, 2023 31.63 31.65 31.63 31.65 31.52 -
Nov 13, 2023 31.83 32.10 31.83 31.84 31.72 200
Nov 10, 2023 31.65 32.00 31.65 32.00 31.88 100
Nov 9, 2023 31.65 31.91 31.65 31.91 31.78 200
Nov 8, 2023 31.74 32.10 31.74 32.10 31.98 60
Nov 7, 2023 31.97 31.97 31.97 31.97 31.85 -
Nov 6, 2023 31.67 31.67 31.67 31.67 31.54 -
Nov 3, 2023 0.05 Dividend
Nov 3, 2023 31.95 31.95 31.95 31.95 31.83 -
Nov 2, 2023 32.10 32.10 32.10 32.10 31.93 -
Nov 1, 2023 31.80 31.80 31.80 31.80 31.63 -
Oct 31, 2023 31.66 31.66 31.66 31.66 31.48 -
Oct 30, 2023 31.63 31.73 31.63 31.73 31.56 100
Oct 27, 2023 30.68 31.28 30.68 31.28 31.11 -
Oct 26, 2023 30.20 31.00 30.20 31.00 30.83 -
Oct 25, 2023 30.36 30.36 30.36 30.36 30.19 -
Oct 24, 2023 29.47 29.47 29.47 29.47 29.30 -
Oct 23, 2023 29.92 29.92 29.92 29.92 29.75 -