United States Steel Corporation - USX1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	47.56	47.56	47.56	47.56	47.56	0
June 17, 2025	47.57	47.57	47.57	47.57	47.57	205
June 16, 2025	47.17	47.37	47.37	47.37	47.17	205
June 13, 2025	45.49	44.87	44.87	46.19	43.52	1,878
June 12, 2025	46.35	46.35	46.35	46.35	46.35	1,188
June 11, 2025	46.86	46.86	46.86	46.86	46.86	1,188
June 10, 2025	46.52	46.52	46.52	46.52	46.52	1,188
June 09, 2025	46.65	46.65	46.65	46.65	46.65	1,188
June 06, 2025	46.73	46.99	46.99	47.12	45.53	1,188
June 05, 2025	46.36	46.33	46.33	46.36	46.33	79
June 04, 2025	46.9	46.9	46.9	46.9	46.9	30
June 03, 2025	47.03	47.03	47.03	47.03	47.03	30
June 02, 2025	46.81	46.93	46.93	46.93	46.81	30
May 30, 2025	47.13	46.7	46.7	47.13	46.7	100
May 29, 2025	47.22	46.75	46.75	47.22	46.75	168
May 28, 2025	46.82	46.97	46.97	46.97	46.82	220
May 27, 2025	46.55	46.83	46.83	46.83	44.85	2,083
May 26, 2025	37.26	37.26	37.26	37.26	37.26	0
May 23, 2025	37.26	37.26	37.26	37.26	37.26	0
May 22, 2025	37.27	37.27	37.27	37.27	37.27	951
May 21, 2025	37.62	37.62	37.62	37.62	37.62	951
May 20, 2025	37.32	36.63	36.63	37.71	36.48	951
May 19, 2025	35.77	36.47	36.47	36.47	35.45	4
May 16, 2025	36.61	36.61	36.61	36.61	36.61	121
May 15, 2025	36.78	36.94	36.94	36.94	36.33	121
May 14, 2025	37.47	37.47	37.47	37.47	37.47	15
May 13, 2025	37.42	37.34	37.34	37.42	37.34	15
May 12, 2025	37.48	37.48	37.48	37.48	37.48	0
May 09, 2025	36.69	36.69	36.69	36.69	36.69	1,215
May 08, 2025	36.58	36.58	36.58	36.58	36.58	1,215
May 07, 2025	36.52	36.52	36.52	36.52	36.52	1,215
May 06, 2025	37.64	37.64	37.64	37.64	37.64	1,215
May 05, 2025	38.05	38.05	38.05	38.05	38.05	1,215
May 02, 2025	37.69	38.71	38.71	38.71	37.69	1,215
April 30, 2025	38.49	38.49	38.49	38.49	38.49	3
April 29, 2025	38.1	38.1	38.1	38.1	38.1	3
April 28, 2025	37.51	37.51	37.51	37.51	37.51	3
April 25, 2025	37.12	37.28	37.28	37.28	37.12	3
April 24, 2025	36.94	36.94	36.94	36.94	36.94	32
April 23, 2025	37.03	36.64	36.64	37.03	36.64	32
April 22, 2025	35.24	35.24	35.24	35.24	35.24	200
April 17, 2025	36.99	36.91	36.91	37.05	36.85	200
April 16, 2025	36.13	36.96	36.96	36.96	35.71	390
April 15, 2025	36.78	36.78	36.78	36.78	36.78	12
April 14, 2025	35.1	35.96	35.96	35.96	35.1	12
April 11, 2025	35.7	35.7	35.7	35.7	35.7	251
April 10, 2025	37.53	37.63	37.63	37.63	37.53	100
April 09, 2025	40.59	38.98	38.98	40.6	38.98	252
April 08, 2025	42.47	41	41	42.47	40.39	2,147
April 07, 2025	33.59	34.13	34.13	34.13	33.59	795
April 04, 2025	35.99	34.35	34.35	35.99	34.01	2,116
April 03, 2025	38.29	36.21	36.21	38.29	36.21	863
April 02, 2025	39.15	39.15	39.15	39.15	39.15	7
April 01, 2025	38.89	39.34	39.34	39.34	38.89	7
March 31, 2025	39.15	38.6	38.6	39.15	38.13	1,861
March 28, 2025	41.62	41.62	41.62	41.62	41.62	260
March 27, 2025	39.51	39.62	39.62	39.62	39.51	175
March 26, 2025	39.98	39.98	39.98	39.98	39.98	2,260
March 25, 2025	37.89	38.53	38.53	38.81	37.59	2,260
March 24, 2025	38.58	38.58	38.58	38.58	38.58	2,503

United States Steel Corporation (USX1.DE) XETRA