United States Steel Corp (USX1.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 09:30AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 35.56 | 35.56 | 35.26 | 35.26 | 35.26 | 13 |
| May 31, 2024 | 35.09 | 35.31 | 34.97 | 35.01 | 35.01 | - |
| May 30, 2024 | 33.97 | 35.01 | 33.94 | 35.01 | 35.01 | - |
| May 29, 2024 | 33.68 | 33.99 | 33.66 | 33.99 | 33.99 | - |
| May 28, 2024 | 32.92 | 33.53 | 32.90 | 33.53 | 33.53 | - |
| May 27, 2024 | 32.96 | 32.97 | 32.89 | 32.97 | 32.97 | - |
| May 24, 2024 | 33.13 | 33.13 | 32.91 | 32.91 | 32.91 | - |
| May 23, 2024 | 33.37 | 33.38 | 32.97 | 32.97 | 32.97 | - |
| May 22, 2024 | 33.01 | 33.70 | 33.01 | 33.31 | 33.31 | - |
| May 21, 2024 | 33.63 | 33.76 | 33.31 | 33.31 | 33.31 | - |
| May 20, 2024 | 33.01 | 33.72 | 33.01 | 33.72 | 33.72 | 275 |
| May 17, 2024 | 34.28 | 34.40 | 33.01 | 33.01 | 33.01 | - |
| May 16, 2024 | 35.01 | 35.13 | 34.42 | 34.42 | 34.42 | - |
| May 15, 2024 | 35.10 | 35.15 | 35.03 | 35.03 | 35.03 | - |
| May 14, 2024 | 35.08 | 35.22 | 35.03 | 35.03 | 35.03 | - |
| May 13, 2024 | 35.19 | 35.43 | 35.15 | 35.15 | 35.15 | - |
| May 10, 2024 | 35.42 | 35.47 | 35.28 | 35.28 | 35.28 | - |
| May 10, 2024 | 0.05 Dividend | |||||
| May 09, 2024 | 35.53 | 35.91 | 35.30 | 35.30 | 35.25 | - |
| May 08, 2024 | 34.99 | 35.40 | 34.99 | 35.40 | 35.35 | - |
| May 07, 2024 | 35.25 | 35.56 | 35.14 | 35.41 | 35.36 | - |
| May 06, 2024 | 34.19 | 34.83 | 34.19 | 34.83 | 34.78 | - |
| May 03, 2024 | 34.35 | 34.38 | 33.85 | 33.85 | 33.80 | - |
| May 02, 2024 | 34.38 | 34.65 | 34.34 | 34.57 | 34.52 | - |
| Apr 30, 2024 | 34.29 | 34.37 | 34.08 | 34.19 | 34.14 | - |
| Apr 29, 2024 | 34.86 | 34.90 | 34.34 | 34.34 | 34.29 | - |
| Apr 26, 2024 | 34.09 | 34.94 | 34.09 | 34.94 | 34.89 | 12 |
| Apr 25, 2024 | 33.98 | 34.47 | 33.88 | 34.47 | 34.43 | - |
| Apr 24, 2024 | 34.80 | 35.29 | 34.35 | 34.35 | 34.31 | - |
| Apr 23, 2024 | 36.21 | 36.21 | 35.60 | 35.60 | 35.54 | - |
| Apr 22, 2024 | 36.15 | 36.78 | 36.15 | 36.76 | 36.70 | - |
| Apr 19, 2024 | 36.24 | 36.28 | 35.99 | 35.99 | 35.94 | - |
| Apr 18, 2024 | 36.67 | 37.07 | 36.47 | 36.47 | 36.42 | - |
| Apr 17, 2024 | 37.81 | 38.13 | 37.62 | 37.62 | 37.57 | - |
| Apr 16, 2024 | 38.24 | 38.26 | 37.88 | 37.88 | 37.82 | - |
| Apr 15, 2024 | 38.87 | 39.27 | 38.37 | 38.37 | 38.31 | - |
| Apr 12, 2024 | 39.30 | 39.62 | 38.42 | 38.42 | 38.37 | - |
| Apr 11, 2024 | 39.19 | 39.51 | 39.13 | 39.43 | 39.37 | - |
| Apr 10, 2024 | 38.53 | 38.90 | 38.47 | 38.90 | 38.85 | - |
| Apr 09, 2024 | 37.21 | 38.06 | 37.21 | 38.06 | 38.01 | - |
| Apr 08, 2024 | 37.87 | 37.90 | 37.58 | 37.58 | 37.53 | - |
| Apr 05, 2024 | 37.87 | 38.08 | 37.83 | 37.97 | 37.91 | - |
| Apr 04, 2024 | 38.52 | 38.54 | 38.42 | 38.47 | 38.41 | - |
| Apr 03, 2024 | 38.21 | 38.67 | 38.21 | 38.67 | 38.62 | - |
| Apr 02, 2024 | 38.72 | 39.22 | 38.10 | 38.10 | 38.04 | - |
| Mar 28, 2024 | 37.78 | 38.02 | 37.78 | 37.84 | 37.79 | - |
| Mar 27, 2024 | 37.69 | 38.10 | 37.67 | 37.94 | 37.89 | - |
| Mar 26, 2024 | 36.93 | 37.51 | 36.91 | 37.51 | 37.45 | - |
| Mar 25, 2024 | 36.62 | 37.01 | 36.42 | 37.01 | 36.96 | - |
| Mar 22, 2024 | 36.87 | 36.87 | 36.72 | 36.72 | 36.67 | - |
| Mar 21, 2024 | 36.28 | 36.70 | 36.28 | 36.70 | 36.65 | - |
| Mar 20, 2024 | 36.51 | 36.72 | 36.38 | 36.38 | 36.33 | - |
| Mar 19, 2024 | 35.71 | 36.38 | 35.47 | 36.28 | 36.23 | - |
| Mar 18, 2024 | 35.69 | 35.99 | 35.51 | 35.99 | 35.94 | - |
| Mar 15, 2024 | 34.82 | 35.71 | 34.82 | 35.71 | 35.66 | - |
| Mar 14, 2024 | 39.05 | 39.05 | 34.28 | 34.28 | 34.24 | - |
| Mar 13, 2024 | 42.78 | 42.80 | 37.91 | 37.91 | 37.86 | - |
| Mar 12, 2024 | 43.01 | 43.01 | 42.85 | 42.85 | 42.79 | - |
| Mar 11, 2024 | 43.16 | 43.38 | 43.08 | 43.15 | 43.08 | - |
| Mar 08, 2024 | 43.28 | 43.48 | 43.26 | 43.48 | 43.42 | - |
| Mar 07, 2024 | 43.08 | 43.36 | 43.08 | 43.19 | 43.12 | - |
| Mar 06, 2024 | 43.82 | 43.88 | 43.09 | 43.09 | 43.03 | - |
| Mar 05, 2024 | 43.80 | 44.11 | 43.74 | 44.11 | 44.05 | - |
| Mar 04, 2024 | 43.49 | 43.90 | 43.42 | 43.90 | 43.84 | - |
| Mar 01, 2024 | 43.71 | 43.71 | 43.56 | 43.56 | 43.50 | - |
| Feb 29, 2024 | 43.65 | 43.67 | 43.51 | 43.60 | 43.54 | - |
| Feb 28, 2024 | 43.78 | 43.79 | 43.07 | 43.63 | 43.57 | - |
| Feb 27, 2024 | 43.72 | 43.79 | 43.65 | 43.65 | 43.58 | - |
| Feb 26, 2024 | 43.45 | 43.45 | 43.31 | 43.31 | 43.25 | - |
| Feb 23, 2024 | 42.85 | 43.47 | 42.81 | 43.47 | 43.41 | - |
| Feb 22, 2024 | 42.56 | 42.71 | 42.54 | 42.71 | 42.64 | - |
| Feb 21, 2024 | 42.17 | 42.53 | 42.10 | 42.53 | 42.47 | - |
| Feb 20, 2024 | 42.41 | 42.46 | 42.08 | 42.45 | 42.39 | 250 |
| Feb 19, 2024 | 42.51 | 42.54 | 42.45 | 42.46 | 42.39 | - |
| Feb 16, 2024 | 42.33 | 42.33 | 42.21 | 42.21 | 42.15 | - |
| Feb 15, 2024 | 42.46 | 42.46 | 42.15 | 42.31 | 42.26 | - |
| Feb 14, 2024 | 42.42 | 42.49 | 41.91 | 42.45 | 42.39 | - |
| Feb 13, 2024 | 42.31 | 42.45 | 42.22 | 42.45 | 42.39 | - |
| Feb 12, 2024 | 42.68 | 42.92 | 42.44 | 42.58 | 42.52 | - |
| Feb 09, 2024 | 42.80 | 42.92 | 42.63 | 42.92 | 42.85 | - |
| Feb 09, 2024 | 0.05 Dividend | |||||
| Feb 08, 2024 | 42.59 | 42.79 | 42.59 | 42.79 | 42.68 | - |
| Feb 07, 2024 | 42.03 | 42.88 | 41.97 | 42.74 | 42.62 | - |
| Feb 06, 2024 | 42.16 | 42.40 | 42.15 | 42.40 | 42.30 | - |
| Feb 05, 2024 | 42.40 | 42.42 | 42.26 | 42.26 | 42.15 | - |
| Feb 02, 2024 | 42.91 | 42.96 | 42.67 | 42.67 | 42.55 | - |
| Feb 01, 2024 | 43.67 | 43.74 | 42.56 | 42.56 | 42.45 | - |
| Jan 31, 2024 | 44.41 | 44.51 | 44.16 | 44.16 | 44.05 | - |
| Jan 30, 2024 | 44.34 | 44.42 | 44.26 | 44.42 | 44.30 | - |
| Jan 29, 2024 | 44.34 | 44.58 | 44.34 | 44.49 | 44.38 | - |
| Jan 26, 2024 | 44.38 | 44.46 | 44.26 | 44.37 | 44.26 | - |
| Jan 25, 2024 | 44.38 | 44.49 | 44.30 | 44.44 | 44.33 | - |
| Jan 24, 2024 | 44.26 | 44.28 | 44.15 | 44.25 | 44.14 | - |
| Jan 23, 2024 | 43.74 | 44.38 | 43.74 | 44.38 | 44.27 | - |
| Jan 22, 2024 | 43.80 | 43.87 | 43.76 | 43.76 | 43.65 | - |
| Jan 19, 2024 | 43.40 | 43.58 | 43.35 | 43.56 | 43.44 | - |
| Jan 18, 2024 | 43.15 | 43.32 | 43.15 | 43.32 | 43.21 | - |
| Jan 17, 2024 | 43.16 | 43.35 | 43.04 | 43.14 | 43.03 | - |
| Jan 16, 2024 | 43.11 | 43.44 | 43.05 | 43.29 | 43.18 | - |
| Jan 15, 2024 | 43.06 | 43.13 | 43.06 | 43.06 | 42.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.