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

Steel Dynamics Inc (SD5.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
109.50-0.30 (-0.27%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023108.80109.50107.60109.50109.5050
Jan 30, 2023107.92110.04107.24109.80109.80-
Jan 27, 2023109.98112.74108.38109.38109.38-
Jan 26, 2023100.82110.44100.70110.44110.44-
Jan 25, 202397.90100.9296.83100.92100.92-
Jan 24, 202397.9698.9597.3898.9598.95-
Jan 23, 202398.05100.2098.0098.3598.35-
Jan 20, 202398.2399.0098.0099.0099.00-
Jan 19, 202399.0399.2897.9699.2899.28-
Jan 18, 2023101.16103.12100.48100.74100.74-
Jan 17, 2023101.36104.42100.84101.46101.4650
Jan 16, 2023101.78103.86101.16101.18101.184
Jan 13, 2023100.58103.18100.36103.18103.18-
Jan 12, 2023101.10102.24100.50100.88100.88-
Jan 11, 202398.43101.1898.34101.18101.18-
Jan 10, 202393.4298.0693.1698.0698.06-
Jan 09, 202395.2795.6695.1695.2595.25-
Jan 06, 202393.3197.1993.0395.9695.96-
Jan 05, 202391.9793.8391.7893.4393.43-
Jan 04, 202389.2192.3588.9092.3592.35-
Jan 03, 202391.0192.7690.0590.0590.05-
Jan 02, 202390.6690.8890.6590.6590.65-
Dec 30, 202291.2791.3189.9389.9389.93-
Dec 29, 202292.8493.5992.2892.2892.28-
Dec 29, 20220.34 Dividend
Dec 28, 202295.8996.0393.8294.0993.75-
Dec 27, 202295.1496.6895.1496.1595.80-
Dec 23, 202296.0397.2695.2595.5195.16-
Dec 22, 202297.6297.9093.2995.6695.31-
Dec 21, 202296.7599.1496.5199.1498.78-
Dec 20, 202295.1097.5194.7497.0696.71-
Dec 19, 202294.2398.0694.2394.3794.03-
Dec 16, 202294.4995.8493.2094.6994.35-
Dec 15, 2022100.92100.9295.3796.6596.30-
Dec 14, 2022102.96102.96100.86100.86100.50-
Dec 13, 2022103.06105.46103.02103.64103.27-
Dec 12, 2022101.96103.40101.04103.40103.03-
Dec 09, 2022103.10105.02103.10103.40103.03-
Dec 08, 2022100.86104.16100.86103.92103.54-
Dec 07, 2022102.64103.40100.58101.62101.25-
Dec 06, 2022100.16102.6899.49102.68102.31-
Dec 05, 2022102.52103.58101.04101.20100.83-
Dec 02, 202298.74103.5098.40103.50103.13-
Dec 01, 202298.3699.6097.2199.3398.97-
Nov 30, 202298.4298.6897.6498.1797.82-
Nov 29, 202298.55100.3298.4899.1298.76-
Nov 28, 202298.7099.4297.6499.1198.75-
Nov 25, 202298.87100.6498.8799.3498.98-
Nov 24, 202298.7199.1698.7198.9898.62-
Nov 23, 2022102.46103.68100.30100.42100.06-
Nov 22, 202299.42102.6099.23102.60102.23-
Nov 21, 202296.80100.4695.61100.46100.10-
Nov 18, 202296.2197.5695.3596.3495.99-
Nov 17, 202295.0297.0893.6297.0896.73-
Nov 16, 202295.9695.9695.1695.5295.17-
Nov 15, 202296.5498.7895.6497.4597.10-
Nov 14, 202292.5798.1792.3898.1797.82-
Nov 11, 202294.3697.0793.6493.6693.32-
Nov 10, 202290.9894.0490.9894.0493.70-
Nov 09, 202295.0095.2192.0192.0191.68-
Nov 08, 202294.9896.4094.9496.2195.86-
Nov 07, 202294.9796.6694.8995.7995.44-
Nov 04, 202292.9596.5192.9395.0794.73-
Nov 03, 202293.0694.9492.8493.2092.86-
Nov 02, 202299.0099.0093.2493.2492.903
Nov 01, 202294.0797.5994.0797.1396.78-
Oct 31, 202294.0595.7793.3094.4394.09-
Oct 28, 202296.4096.8994.8194.8194.47-
Oct 27, 202296.8198.0196.2498.0197.66-
Oct 26, 202296.7599.2296.3097.6497.29-
Oct 25, 202298.4598.4594.8097.2796.9210
Oct 24, 202293.2796.2592.3696.2595.9020
Oct 21, 202286.7293.5186.4193.5193.17-
Oct 20, 202282.0986.6581.7886.6586.34-
Oct 19, 202282.5283.1282.1682.1681.86-
Oct 18, 202281.4382.7681.4382.1481.84-
Oct 17, 202279.6781.7479.6781.4881.19-
Oct 14, 202282.3682.7779.9979.9979.70-
Oct 13, 202280.5683.0879.5283.0882.78-
Oct 12, 202280.9681.5080.3581.5081.21-
Oct 11, 202279.1382.1378.7180.6680.37-
Oct 10, 202276.9879.9976.9579.9979.70-
Oct 07, 202277.8277.9177.4577.7877.50-
Oct 06, 202277.9080.1577.8678.7278.44-
Oct 05, 202277.1278.7977.0278.7978.51-
Oct 04, 202276.4377.6876.4377.6877.40-
Oct 03, 202271.9676.4371.6176.4376.15-
Sep 30, 202271.1973.4071.1972.5672.30-
Sep 29, 202273.7374.6771.4871.4871.22-
Sep 29, 20220.34 Dividend
Sep 28, 202273.1274.2672.6674.2673.65-
Sep 27, 202271.9674.4171.9673.8573.25-
Sep 26, 202271.5172.7070.2072.4971.90-
Sep 23, 202273.0073.2871.0071.7471.15-
Sep 22, 202274.6275.4373.6973.6973.09-
Sep 21, 202275.5476.9575.5076.9376.30-
Sep 20, 202276.3876.3875.2675.6275.00-
Sep 19, 202274.1976.4973.7276.4975.86-
Sep 16, 202275.2675.2674.2374.9474.33-
Sep 15, 202274.1077.8874.0175.8775.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement