UK markets close in 5 hours 40 minutes

Steel Dynamics Inc (SD5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
121.08-1.90 (-1.54%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024121.08121.08121.08121.08121.087
08 May 2024122.98122.98122.98122.98122.98-
07 May 2024122.70122.70122.70122.70122.70-
06 May 2024125.40125.40125.40125.40125.40-
03 May 2024121.96121.96121.96121.96121.96-
02 May 2024120.30120.30120.30120.30120.30-
30 Apr 2024125.52125.52125.52125.52125.52-
29 Apr 2024124.66124.66124.66124.66124.66-
26 Apr 2024123.68123.68123.68123.68123.68-
25 Apr 2024120.46120.46120.46120.46120.46-
24 Apr 2024128.10128.10128.10128.10128.10-
23 Apr 2024125.42125.42125.42125.42125.42-
22 Apr 2024128.16128.16128.16128.16128.16-
19 Apr 2024126.50126.50126.50126.50126.50-
18 Apr 2024129.76129.76129.76129.76129.76-
17 Apr 2024130.96130.96130.96130.96130.96-
16 Apr 2024131.86131.86131.86131.86131.86-
15 Apr 2024131.78131.78131.78131.78131.78-
12 Apr 2024134.16134.16134.16134.16134.16-
11 Apr 2024134.00134.00134.00134.00134.00-
10 Apr 2024134.56134.56134.56134.56134.56-
09 Apr 2024135.44135.44135.44135.44135.44-
08 Apr 2024135.14135.14135.14135.14135.14-
05 Apr 2024135.04135.04135.04135.04135.04-
04 Apr 2024134.50134.50134.50134.50134.50-
03 Apr 2024136.28136.48136.28136.48136.487
02 Apr 2024138.34138.34138.34138.34138.34-
28 Mar 2024135.12137.00135.12137.00137.00100
27 Mar 2024133.04133.04133.04133.04133.04-
27 Mar 20240.46 Dividend
26 Mar 2024132.30132.30132.30132.30131.84-
25 Mar 2024132.36132.36132.36132.36131.90-
22 Mar 2024131.98131.98131.98131.98131.52-
21 Mar 2024130.08130.08130.08130.08129.63-
20 Mar 2024129.04129.04129.04129.04128.59-
19 Mar 2024128.20128.20128.20128.20127.75-
18 Mar 2024125.32125.32125.32125.32124.88-
15 Mar 2024120.62120.62120.62120.62120.20-
14 Mar 2024121.94121.94121.94121.94121.52-
13 Mar 2024119.64119.64119.64119.64119.22-
12 Mar 2024118.42118.42118.42118.42118.01-
11 Mar 2024119.46119.46119.46119.46119.04-
08 Mar 2024120.32120.32120.32120.32119.90-
07 Mar 2024118.44118.44118.44118.44118.03-
06 Mar 2024117.76117.76117.76117.76117.35-
05 Mar 2024119.14119.14119.14119.14118.73-
04 Mar 2024122.46122.46122.46122.46122.03-
01 Mar 2024123.40123.40123.40123.40122.97-
29 Feb 2024121.62121.62121.62121.62121.20-
28 Feb 2024122.12122.12122.12122.12121.70-
27 Feb 2024120.12120.12120.12120.12119.70-
26 Feb 2024116.64116.64116.64116.64116.23-
23 Feb 2024114.78114.78114.78114.78114.38-
22 Feb 2024112.26112.26112.26112.26111.87-
21 Feb 2024112.80112.80112.80112.80112.41-
20 Feb 2024113.64113.64113.64113.64113.24-
19 Feb 2024113.90113.90113.90113.90113.50-
16 Feb 2024114.60114.60114.60114.60114.20-
15 Feb 2024111.24111.24111.24111.24110.85-
14 Feb 2024109.98109.98109.98109.98109.60-
13 Feb 2024114.30114.30114.30114.30113.90-
12 Feb 2024115.24115.24115.24115.24114.84-
09 Feb 2024115.20115.20115.20115.20114.80-
08 Feb 2024114.98114.98114.98114.98114.58-
07 Feb 2024111.12111.12111.12111.12110.73-
06 Feb 2024112.30112.30112.30112.30111.91-
05 Feb 2024110.76110.76110.76110.76110.37-
02 Feb 2024109.64109.64109.64109.64109.26-
01 Feb 2024111.28111.28111.28111.28110.89-
31 Jan 2024112.64112.64112.64112.64112.25-
30 Jan 2024107.32107.32107.32107.32106.95-
29 Jan 2024106.36106.36106.36106.36105.99-
26 Jan 2024106.12106.12106.12106.12105.75-
25 Jan 2024106.80106.80106.80106.80106.43-
24 Jan 2024105.06105.06105.06105.06104.69-
23 Jan 2024105.24105.24105.24105.24104.87-
22 Jan 2024103.04103.04103.04103.04102.68-
19 Jan 2024103.02103.02103.02103.02102.66-
18 Jan 2024102.54102.54102.54102.54102.18-
17 Jan 2024101.84101.84101.84101.84101.49-
16 Jan 2024102.82102.82102.82102.82102.46-
15 Jan 2024102.50102.50102.50102.50102.14-
12 Jan 2024102.50102.50102.50102.50102.14-
11 Jan 2024101.42101.42101.42101.42101.07-
10 Jan 2024102.80102.80102.80102.80102.44-
09 Jan 2024106.24106.24106.24106.24105.87-
08 Jan 2024105.28105.28105.28105.28104.91-
05 Jan 2024105.96105.96105.96105.96105.59-
04 Jan 2024108.58108.58108.58108.58108.20-
03 Jan 2024107.86107.86107.86107.86107.48-
02 Jan 2024106.60106.60106.60106.60106.23-
29 Dec 2023107.12107.12107.12107.12106.75-
28 Dec 2023107.88107.88107.88107.88107.50-
28 Dec 20230.425 Dividend
27 Dec 2023109.30109.30109.30109.30108.50-
22 Dec 2023108.40108.40108.40108.40107.60-
21 Dec 2023109.62109.62109.62109.62108.81-
20 Dec 2023112.04112.04112.04112.04111.22-
19 Dec 2023111.22111.22111.22111.22110.40-
18 Dec 2023113.72113.72113.72113.72112.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...