Amundi Dax UCITS (ETR:C001)
Germany · Delayed Price · Currency is EUR 178.78
-4.90 (-2.67%)
Aug 1, 2025, 5:36 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 181.46 | 181.68 | 178.48 | 178.78 | 178.78 | -2.67% | 99,376 |
| Jul 31, 2025 | 185.82 | 186.40 | 183.50 | 183.68 | 183.68 | -0.83% | 23,050 |
| Jul 30, 2025 | 184.48 | 185.46 | 184.32 | 185.22 | 185.22 | 0.19% | 51,333 |
| Jul 29, 2025 | 183.74 | 185.54 | 183.74 | 184.86 | 184.86 | 1.09% | 48,346 |
| Jul 28, 2025 | 186.54 | 186.54 | 182.74 | 182.86 | 182.86 | -1.05% | 10,243 |
| Jul 25, 2025 | 183.84 | 185.10 | 183.76 | 184.80 | 184.80 | -0.31% | 27,225 |
| Jul 24, 2025 | 186.86 | 187.00 | 185.12 | 185.38 | 185.38 | 0.26% | 8,007 |
| Jul 23, 2025 | 185.06 | 185.30 | 184.18 | 184.90 | 184.90 | 0.77% | 13,518 |
| Jul 22, 2025 | 184.90 | 184.90 | 182.38 | 183.48 | 183.48 | -1.06% | 12,243 |
| Jul 21, 2025 | 185.68 | 185.68 | 184.70 | 185.44 | 185.44 | 0.02% | 2,815 |
| Jul 18, 2025 | 186.76 | 186.90 | 185.14 | 185.40 | 185.40 | -0.32% | 4,515 |
| Jul 17, 2025 | 185.08 | 186.00 | 184.68 | 186.00 | 186.00 | 1.55% | 3,101 |
| Jul 16, 2025 | 183.18 | 184.66 | 182.96 | 183.16 | 183.16 | -0.27% | 12,131 |
| Jul 15, 2025 | 184.90 | 185.10 | 183.66 | 183.66 | 183.66 | -0.42% | 21,823 |
| Jul 14, 2025 | 183.38 | 184.44 | 183.00 | 184.44 | 184.44 | -0.35% | 4,774 |
| Jul 11, 2025 | 185.78 | 185.78 | 184.60 | 185.08 | 185.08 | -0.89% | 7,508 |
| Jul 10, 2025 | 187.92 | 187.96 | 186.68 | 186.74 | 186.74 | -0.33% | 15,573 |
| Jul 9, 2025 | 185.32 | 187.78 | 185.32 | 187.36 | 187.36 | 1.39% | 10,991 |
| Jul 8, 2025 | 183.96 | 185.00 | 183.68 | 184.80 | 184.80 | 0.60% | 9,049 |
| Jul 7, 2025 | 182.16 | 183.70 | 182.00 | 183.70 | 183.70 | 1.16% | 2,793 |
| Jul 4, 2025 | 182.18 | 182.18 | 181.18 | 181.60 | 181.60 | -0.59% | 6,789 |
| Jul 3, 2025 | 182.32 | 182.68 | 181.54 | 182.68 | 182.68 | 0.62% | 3,289 |
| Jul 2, 2025 | 181.82 | 181.82 | 180.58 | 181.56 | 181.56 | 0.46% | 14,878 |
| Jul 1, 2025 | 182.96 | 182.96 | 180.72 | 180.72 | 180.72 | -1.00% | 20,546 |
| Jun 30, 2025 | 184.06 | 184.06 | 182.18 | 182.54 | 182.54 | -0.49% | 5,819 |
| Jun 27, 2025 | 181.90 | 183.44 | 181.56 | 183.44 | 183.44 | 1.63% | 17,471 |
| Jun 26, 2025 | 180.58 | 180.94 | 179.78 | 180.50 | 180.50 | 0.64% | 11,090 |
| Jun 25, 2025 | 180.86 | 180.86 | 179.18 | 179.36 | 179.36 | -0.62% | 11,018 |
| Jun 24, 2025 | 181.12 | 181.74 | 180.14 | 180.48 | 180.48 | 1.61% | 19,924 |
| Jun 23, 2025 | 177.24 | 178.26 | 176.40 | 177.62 | 177.62 | -0.39% | 4,218 |
| Jun 20, 2025 | 177.02 | 178.84 | 177.02 | 178.32 | 178.32 | 1.34% | 13,598 |
| Jun 19, 2025 | 177.06 | 177.38 | 175.92 | 175.96 | 175.96 | -1.17% | 1,272 |
| Jun 18, 2025 | 178.96 | 179.26 | 177.68 | 178.04 | 178.04 | -0.48% | 16,304 |
| Jun 17, 2025 | 179.12 | 179.58 | 178.00 | 178.90 | 178.90 | -1.12% | 18,096 |
| Jun 16, 2025 | 180.18 | 180.98 | 179.78 | 180.92 | 180.92 | 0.76% | 14,488 |
| Jun 13, 2025 | 179.24 | 179.66 | 178.50 | 179.56 | 179.56 | -1.01% | 17,585 |
| Jun 12, 2025 | 181.46 | 182.24 | 180.30 | 181.40 | 181.40 | -0.82% | 8,407 |
| Jun 11, 2025 | 183.32 | 185.00 | 182.88 | 182.90 | 182.90 | -0.19% | 10,787 |
| Jun 10, 2025 | 184.42 | 184.58 | 183.04 | 183.24 | 183.24 | -0.72% | 14,689 |
| Jun 9, 2025 | 185.38 | 185.38 | 184.00 | 184.56 | 184.56 | -0.53% | 3,263 |
| Jun 6, 2025 | 185.56 | 185.84 | 184.90 | 185.54 | 185.54 | -0.13% | 6,239 |
| Jun 5, 2025 | 185.56 | 186.70 | 185.00 | 185.78 | 185.78 | 0.28% | 8,890 |
| Jun 4, 2025 | 184.88 | 185.72 | 184.16 | 185.26 | 185.26 | 0.78% | 7,897 |
| Jun 3, 2025 | 183.50 | 183.88 | 182.06 | 183.82 | 183.82 | 0.59% | 27,225 |
| Jun 2, 2025 | 182.76 | 182.90 | 181.38 | 182.74 | 182.74 | -0.21% | 8,772 |
| May 30, 2025 | 183.22 | 184.40 | 182.98 | 183.12 | 183.12 | 0.24% | 8,186 |
| May 29, 2025 | 185.00 | 185.00 | 182.62 | 182.68 | 182.68 | -0.43% | 5,816 |
| May 28, 2025 | 185.12 | 185.42 | 183.46 | 183.46 | 183.46 | -0.80% | 8,018 |
| May 27, 2025 | 183.74 | 185.28 | 183.44 | 184.94 | 184.94 | 0.92% | 12,657 |
| May 26, 2025 | 183.46 | 183.46 | 182.68 | 183.26 | 183.26 | 1.59% | 6,570 |