UK markets open in 2 hours 18 minutes

Steel Dynamics, Inc. (SD5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
121.98-2.92 (-2.34%)
At close: 07:08PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024120.06121.98120.06121.98121.981
30 Apr 2024124.90124.90124.90124.90124.90-
29 Apr 2024123.92123.92123.92123.92123.92-
26 Apr 2024122.42122.42122.42122.42122.42-
25 Apr 2024119.62122.40119.62122.40122.4060
24 Apr 2024126.84126.84126.84126.84126.84-
23 Apr 2024126.64126.64126.64126.64126.64-
22 Apr 2024127.34127.34127.34127.34127.34-
19 Apr 2024126.20126.20126.20126.20126.20-
18 Apr 2024129.00129.00129.00129.00129.00-
17 Apr 2024130.40130.40130.40130.40130.40-
16 Apr 2024131.34131.34131.34131.34131.34-
15 Apr 2024130.90130.90130.90130.90130.90-
12 Apr 2024133.32133.32133.32133.32133.32-
11 Apr 2024133.30133.30133.30133.30133.30-
10 Apr 2024133.90133.90133.90133.90133.90-
09 Apr 2024135.50135.50135.48135.48135.4820
08 Apr 2024134.50134.50134.50134.50134.50-
05 Apr 2024134.26134.26134.26134.26134.26-
04 Apr 2024135.04137.72135.04137.72137.72110
03 Apr 2024135.74135.74135.74135.74135.74-
02 Apr 2024137.68137.68137.68137.68137.68-
28 Mar 2024134.48137.72134.48137.72137.728
27 Mar 2024132.56132.56132.56132.56132.56-
27 Mar 20240.46 Dividend
26 Mar 2024131.66131.66131.66131.66131.20-
25 Mar 2024131.70131.70131.70131.70131.24-
22 Mar 2024131.54131.54131.54131.54131.08-
21 Mar 2024129.48129.48129.48129.48129.03-
20 Mar 2024128.24128.24128.24128.24127.79-
19 Mar 2024127.42127.42127.42127.42126.97-
18 Mar 2024125.54125.54125.54125.54125.10-
15 Mar 2024120.20120.20120.20120.20119.78-
14 Mar 2024121.34121.34121.34121.34120.92-
13 Mar 2024119.00119.00119.00119.00118.58-
12 Mar 2024117.82117.82117.82117.82117.41-
11 Mar 2024118.94119.02118.94119.02118.603,800
08 Mar 2024119.74119.74119.74119.74119.32-
07 Mar 2024117.88117.88117.88117.88117.47-
06 Mar 2024117.20117.20117.18117.18116.7710
05 Mar 2024118.72118.72118.72118.72118.31-
04 Mar 2024121.98121.98121.98121.98121.55-
01 Mar 2024122.68122.68122.68122.68122.25-
29 Feb 2024121.06121.06121.06121.06120.64-
28 Feb 2024121.60121.60121.60121.60121.18-
27 Feb 2024119.54119.54119.54119.54119.12-
26 Feb 2024116.06116.06116.06116.06115.65-
23 Feb 2024114.14114.14114.14114.14113.74-
22 Feb 2024111.98111.98111.98111.98111.59-
21 Feb 2024112.24112.24112.24112.24111.85-
20 Feb 2024113.24113.24113.24113.24112.84-
19 Feb 2024113.28113.28113.28113.28112.88-
16 Feb 2024114.16114.16114.16114.16113.76-
15 Feb 2024110.52110.52110.52110.52110.13-
14 Feb 2024109.40109.40109.40109.40109.02-
13 Feb 2024113.76113.76113.76113.76113.36-
12 Feb 2024114.64114.64114.64114.64114.24-
09 Feb 2024114.68116.06114.68116.06115.651
08 Feb 2024114.36114.36114.36114.36113.96-
07 Feb 2024110.54110.54110.54110.54110.15-
06 Feb 2024111.90111.90111.90111.90111.51-
05 Feb 2024110.26110.26110.26110.26109.87-
02 Feb 2024109.26109.26109.26109.26108.88-
01 Feb 2024110.72110.72110.72110.72110.33-
31 Jan 2024111.82111.82111.82111.82111.43-
30 Jan 2024106.92109.06106.92109.06108.6810
29 Jan 2024105.84105.84105.84105.84105.47-
26 Jan 2024105.72106.66105.72106.66106.29-
25 Jan 2024106.00106.60106.00106.60106.23-
24 Jan 2024105.98106.74105.98106.74106.37-
23 Jan 2024104.74107.08104.74107.08106.71-
22 Jan 2024102.58102.58102.58102.58102.22-
19 Jan 2024102.56102.56102.56102.56102.20-
18 Jan 2024102.00102.00102.00102.00101.64-
17 Jan 2024101.46101.46101.46101.46101.11-
16 Jan 2024102.46103.02102.46103.02102.66105
15 Jan 2024103.56103.56103.56103.56103.20-
12 Jan 2024101.98103.56101.98103.56103.20100
11 Jan 2024101.82101.82101.82101.82101.46-
10 Jan 2024102.36102.36102.36102.36102.00-
09 Jan 2024105.76105.76105.76105.76105.39-
08 Jan 2024105.18105.18105.18105.18104.81-
05 Jan 2024105.46105.46105.46105.46105.09-
04 Jan 2024107.96107.96107.96107.96107.58-
03 Jan 2024107.38108.70107.38108.70108.32-
02 Jan 2024106.04106.80106.04106.80106.43-
29 Dec 2023106.50106.50106.50106.50106.13-
28 Dec 2023107.78107.78107.78107.78107.40-
28 Dec 20230.425 Dividend
27 Dec 2023108.72108.72108.72108.72107.92-
22 Dec 2023108.12108.12108.12108.12107.32-
21 Dec 2023109.02109.02109.02109.02108.21-
20 Dec 2023111.42112.00111.42112.00111.17105
19 Dec 2023110.64110.64110.64110.64109.82-
18 Dec 2023113.04113.04113.04113.04112.20-
15 Dec 2023107.38110.64107.38110.64109.8234
14 Dec 2023104.98104.98104.98104.98104.20-
13 Dec 2023104.50104.50104.50104.50103.73-
12 Dec 2023105.42105.42105.42105.42104.64-
11 Dec 2023104.00104.04104.00104.04103.2741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...