Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Steel Dynamics Inc (SD5.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
99.34+0.36 (+0.36%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202298.87100.6498.8799.3499.34-
Nov 24, 202298.7199.1698.7198.9898.98-
Nov 23, 2022102.46103.68100.30100.42100.42-
Nov 22, 202299.42102.6099.23102.60102.60-
Nov 21, 202296.80100.4695.61100.46100.46-
Nov 18, 202296.2197.5695.3596.3496.34-
Nov 17, 202295.0297.0893.6297.0897.08-
Nov 16, 202295.9695.9695.1695.5295.52-
Nov 15, 202296.5498.7895.6497.4597.45-
Nov 14, 202292.5798.1792.3898.1798.17-
Nov 11, 202294.3697.0793.6493.6693.66-
Nov 10, 202290.9894.0490.9894.0494.04-
Nov 09, 202295.0095.2192.0192.0192.01-
Nov 08, 202294.9896.4094.9496.2196.21-
Nov 07, 202294.9796.6694.8995.7995.79-
Nov 04, 202292.9596.5192.9395.0795.07-
Nov 03, 202293.0694.9492.8493.2093.20-
Nov 02, 202299.0099.0093.2493.2493.243
Nov 01, 202294.0797.5994.0797.1397.13-
Oct 31, 202294.0595.7793.3094.4394.43-
Oct 28, 202296.4096.8994.8194.8194.81-
Oct 27, 202296.8198.0196.2498.0198.01-
Oct 26, 202296.7599.2296.3097.6497.64-
Oct 25, 202298.4598.4594.8097.2797.2710
Oct 24, 202293.2796.2592.3696.2596.2520
Oct 21, 202286.7293.5186.4193.5193.51-
Oct 20, 202282.0986.6581.7886.6586.65-
Oct 19, 202282.5283.1282.1682.1682.16-
Oct 18, 202281.4382.7681.4382.1482.14-
Oct 17, 202279.6781.7479.6781.4881.48-
Oct 14, 202282.3682.7779.9979.9979.99-
Oct 13, 202280.5683.0879.5283.0883.08-
Oct 12, 202280.9681.5080.3581.5081.50-
Oct 11, 202279.1382.1378.7180.6680.66-
Oct 10, 202276.9879.9976.9579.9979.99-
Oct 07, 202277.8277.9177.4577.7877.78-
Oct 06, 202277.9080.1577.8678.7278.72-
Oct 05, 202277.1278.7977.0278.7978.79-
Oct 04, 202276.4377.6876.4377.6877.68-
Oct 03, 202271.9676.4371.6176.4376.43-
Sep 30, 202271.1973.4071.1972.5672.56-
Sep 29, 202273.7374.6771.4871.4871.48-
Sep 29, 20220.34 Dividend
Sep 28, 202273.1274.2672.6674.2673.92-
Sep 27, 202271.9674.4171.9673.8573.51-
Sep 26, 202271.5172.7070.2072.4972.16-
Sep 23, 202273.0073.2871.0071.7471.41-
Sep 22, 202274.6275.4373.6973.6973.35-
Sep 21, 202275.5476.9575.5076.9376.58-
Sep 20, 202276.3876.3875.2675.6275.27-
Sep 19, 202274.1976.4973.7276.4976.14-
Sep 16, 202275.2675.2674.2374.9474.60-
Sep 15, 202274.1077.8874.0175.8775.52-
Sep 14, 202281.2881.4574.0774.0773.73-
Sep 13, 202281.7282.3180.9682.2681.88-
Sep 12, 202284.9785.2682.4782.9782.59-
Sep 09, 202281.8385.8281.8185.8285.43-
Sep 08, 202279.0082.1478.7181.9881.60-
Sep 07, 202279.1479.6178.6179.6179.25-
Sep 06, 202277.6779.9977.6779.5479.18-
Sep 05, 202278.2378.2377.8277.9777.61-
Sep 02, 202276.5779.7476.5278.5978.23-
Sep 01, 202279.5079.5075.6877.3376.98-
Aug 31, 202280.8380.8679.4480.6280.25-
Aug 30, 202285.6085.7780.5780.9580.58-
Aug 29, 202285.9587.2784.0186.5286.12-
Aug 26, 202286.2687.5185.8486.8886.48-
Aug 25, 202280.7486.6780.7486.6786.27-
Aug 24, 202280.7081.7880.2381.7881.41-
Aug 23, 202279.9682.4279.8881.3080.93-
Aug 22, 202280.3981.4579.8280.5480.17-
Aug 19, 202282.7382.9181.2781.6681.29-
Aug 18, 202280.8083.8880.7483.5483.16-
Aug 17, 202282.4682.4681.2681.2680.89-
Aug 16, 202281.3683.5881.3083.3382.95-
Aug 15, 202281.6682.0380.3782.0381.65-
Aug 12, 202280.2782.1680.2782.1681.78-
Aug 11, 202280.0882.3379.8581.0380.66-
Aug 10, 202278.5680.5578.5480.5580.18-
Aug 09, 202276.6079.1376.1779.1378.77-
Aug 08, 202276.5977.9176.5977.3176.96-
Aug 05, 202275.1677.4874.3677.1676.81-
Aug 04, 202274.3276.4774.1575.7575.40-
Aug 03, 202273.5475.6973.4275.4375.08-
Aug 02, 202274.4376.2173.1575.6975.3420
Aug 01, 202275.1575.7374.8875.7375.38-
Jul 29, 202272.0476.0371.8476.0375.68-
Jul 28, 202270.5073.0870.4972.6772.34-
Jul 27, 202269.1171.2168.8471.2170.8850
Jul 26, 202267.6069.6167.5669.6169.29-
Jul 25, 202264.6168.1064.5567.8867.57-
Jul 22, 202268.5968.9764.8364.8364.53-
Jul 21, 202267.6569.1167.2668.9668.64-
Jul 20, 202264.7266.6764.3366.6766.36-
Jul 19, 202266.1766.1763.4265.1264.82-
Jul 18, 202266.1267.9265.9666.3066.00-
Jul 15, 202264.9466.0864.8166.0865.78-
Jul 14, 202266.3266.3264.3965.6165.31-
Jul 13, 202264.8866.6764.2366.6766.36-
Jul 12, 202264.7666.8664.5165.4865.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement