Sociedad Química y Minera de Chile S.A. (FRA:QYM)
Germany · Delayed Price · Currency is EUR 33.60
-0.40 (-1.18%)
At close: Jul 30, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | - | -1.55% | - |
| Jul 31, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | - | -3.87% | 300 |
| Jul 30, 2025 | 33.50 | 33.60 | 33.50 | 33.60 | - | -1.18% | 25 |
| Jul 29, 2025 | 33.70 | 34.00 | 33.70 | 34.00 | - | 0.59% | 175 |
| Jul 28, 2025 | 34.70 | 35.00 | 33.70 | 33.80 | - | -4.79% | 335 |
| Jul 25, 2025 | 35.20 | 35.80 | 35.20 | 35.50 | - | -0.28% | 361 |
| Jul 24, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | - | 5.01% | 334 |
| Jul 23, 2025 | 34.70 | 35.00 | 33.90 | 33.90 | - | -3.97% | 116 |
| Jul 22, 2025 | 33.10 | 35.30 | 33.10 | 35.30 | - | 6.33% | 500 |
| Jul 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | -1.48% | 1,215 |
| Jul 18, 2025 | 33.50 | 34.50 | 33.50 | 33.70 | - | - | 1,215 |
| Jul 17, 2025 | 31.20 | 33.70 | 31.20 | 33.70 | - | 6.98% | 350 |
| Jul 16, 2025 | 31.10 | 31.50 | 31.10 | 31.50 | - | -2.78% | 50 |
| Jul 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.61% | 2,040 |
| Jul 14, 2025 | 32.20 | 32.80 | 32.20 | 32.60 | - | 0.93% | 2,040 |
| Jul 11, 2025 | 33.30 | 33.70 | 32.30 | 32.30 | - | -0.62% | 1,410 |
| Jul 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | - | -0.31% | 6 |
| Jul 9, 2025 | 32.30 | 32.60 | 32.30 | 32.60 | - | 7.24% | 6 |
| Jul 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -3.49% | 170 |
| Jul 7, 2025 | 31.30 | 31.50 | 31.30 | 31.50 | - | 2.27% | 170 |
| Jul 4, 2025 | 31.50 | 31.50 | 30.30 | 30.80 | - | -2.53% | 4,962 |
| Jul 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1.61% | 106 |
| Jul 2, 2025 | 29.90 | 31.10 | 29.90 | 31.10 | - | 4.36% | 106 |
| Jul 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.33% | - |
| Jun 30, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | - | - |
| Jun 27, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | - | 2.05% | 5 |
| Jun 26, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | - | 0.69% | - |
| Jun 25, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | - | 2.11% | 5 |
| Jun 24, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | - | 2.15% | 25 |
| Jun 23, 2025 | 27.70 | 27.90 | 27.70 | 27.90 | - | -0.36% | 25 |
| Jun 20, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | - | -2.10% | 15 |
| Jun 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.88% | 219 |
| Jun 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -2.11% | - |
| Jun 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -0.35% | - |
| Jun 16, 2025 | 28.20 | 28.50 | 28.20 | 28.50 | - | 0.71% | 219 |
| Jun 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | -2.75% | 500 |
| Jun 12, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | - | -1.36% | 15 |
| Jun 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | - | - |
| Jun 10, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | 3.15% | 10 |
| Jun 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -0.35% | - |
| Jun 6, 2025 | 28.20 | 28.70 | 28.20 | 28.70 | - | 2.50% | 250 |
| Jun 5, 2025 | 27.90 | 28.10 | 27.90 | 28.00 | - | 4.09% | 151 |
| Jun 4, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | - | 2.67% | 90 |
| Jun 3, 2025 | 26.00 | 26.20 | 25.80 | 26.20 | - | 2.75% | 7,115 |
| Jun 2, 2025 | 26.50 | 26.60 | 25.50 | 25.50 | - | -7.61% | 298 |
| May 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.13% | 260 |
| May 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | 260 |
| May 28, 2025 | 28.70 | 29.00 | 28.20 | 28.20 | - | -3.42% | 260 |
| May 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -0.34% | - |
| May 26, 2025 | 29.00 | 29.30 | 29.00 | 29.30 | - | - | 126 |