Steel Dynamics Inc (SD5.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

109.50

-0.30

(-0.27%)

At close: 09:00PM CET

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	108.80	109.50	107.60	109.50	109.50	50
Jan 30, 2023	107.92	110.04	107.24	109.80	109.80	-
Jan 27, 2023	109.98	112.74	108.38	109.38	109.38	-
Jan 26, 2023	100.82	110.44	100.70	110.44	110.44	-
Jan 25, 2023	97.90	100.92	96.83	100.92	100.92	-
Jan 24, 2023	97.96	98.95	97.38	98.95	98.95	-
Jan 23, 2023	98.05	100.20	98.00	98.35	98.35	-
Jan 20, 2023	98.23	99.00	98.00	99.00	99.00	-
Jan 19, 2023	99.03	99.28	97.96	99.28	99.28	-
Jan 18, 2023	101.16	103.12	100.48	100.74	100.74	-
Jan 17, 2023	101.36	104.42	100.84	101.46	101.46	50
Jan 16, 2023	101.78	103.86	101.16	101.18	101.18	4
Jan 13, 2023	100.58	103.18	100.36	103.18	103.18	-
Jan 12, 2023	101.10	102.24	100.50	100.88	100.88	-
Jan 11, 2023	98.43	101.18	98.34	101.18	101.18	-
Jan 10, 2023	93.42	98.06	93.16	98.06	98.06	-
Jan 09, 2023	95.27	95.66	95.16	95.25	95.25	-
Jan 06, 2023	93.31	97.19	93.03	95.96	95.96	-
Jan 05, 2023	91.97	93.83	91.78	93.43	93.43	-
Jan 04, 2023	89.21	92.35	88.90	92.35	92.35	-
Jan 03, 2023	91.01	92.76	90.05	90.05	90.05	-
Jan 02, 2023	90.66	90.88	90.65	90.65	90.65	-
Dec 30, 2022	91.27	91.31	89.93	89.93	89.93	-
Dec 29, 2022	92.84	93.59	92.28	92.28	92.28	-
Dec 29, 2022	0.34 Dividend
Dec 28, 2022	95.89	96.03	93.82	94.09	93.75	-
Dec 27, 2022	95.14	96.68	95.14	96.15	95.80	-
Dec 23, 2022	96.03	97.26	95.25	95.51	95.16	-
Dec 22, 2022	97.62	97.90	93.29	95.66	95.31	-
Dec 21, 2022	96.75	99.14	96.51	99.14	98.78	-
Dec 20, 2022	95.10	97.51	94.74	97.06	96.71	-
Dec 19, 2022	94.23	98.06	94.23	94.37	94.03	-
Dec 16, 2022	94.49	95.84	93.20	94.69	94.35	-
Dec 15, 2022	100.92	100.92	95.37	96.65	96.30	-
Dec 14, 2022	102.96	102.96	100.86	100.86	100.50	-
Dec 13, 2022	103.06	105.46	103.02	103.64	103.27	-
Dec 12, 2022	101.96	103.40	101.04	103.40	103.03	-
Dec 09, 2022	103.10	105.02	103.10	103.40	103.03	-
Dec 08, 2022	100.86	104.16	100.86	103.92	103.54	-
Dec 07, 2022	102.64	103.40	100.58	101.62	101.25	-
Dec 06, 2022	100.16	102.68	99.49	102.68	102.31	-
Dec 05, 2022	102.52	103.58	101.04	101.20	100.83	-
Dec 02, 2022	98.74	103.50	98.40	103.50	103.13	-
Dec 01, 2022	98.36	99.60	97.21	99.33	98.97	-
Nov 30, 2022	98.42	98.68	97.64	98.17	97.82	-
Nov 29, 2022	98.55	100.32	98.48	99.12	98.76	-
Nov 28, 2022	98.70	99.42	97.64	99.11	98.75	-
Nov 25, 2022	98.87	100.64	98.87	99.34	98.98	-
Nov 24, 2022	98.71	99.16	98.71	98.98	98.62	-
Nov 23, 2022	102.46	103.68	100.30	100.42	100.06	-
Nov 22, 2022	99.42	102.60	99.23	102.60	102.23	-
Nov 21, 2022	96.80	100.46	95.61	100.46	100.10	-
Nov 18, 2022	96.21	97.56	95.35	96.34	95.99	-
Nov 17, 2022	95.02	97.08	93.62	97.08	96.73	-
Nov 16, 2022	95.96	95.96	95.16	95.52	95.17	-
Nov 15, 2022	96.54	98.78	95.64	97.45	97.10	-
Nov 14, 2022	92.57	98.17	92.38	98.17	97.82	-
Nov 11, 2022	94.36	97.07	93.64	93.66	93.32	-
Nov 10, 2022	90.98	94.04	90.98	94.04	93.70	-
Nov 09, 2022	95.00	95.21	92.01	92.01	91.68	-
Nov 08, 2022	94.98	96.40	94.94	96.21	95.86	-
Nov 07, 2022	94.97	96.66	94.89	95.79	95.44	-
Nov 04, 2022	92.95	96.51	92.93	95.07	94.73	-
Nov 03, 2022	93.06	94.94	92.84	93.20	92.86	-
Nov 02, 2022	99.00	99.00	93.24	93.24	92.90	3
Nov 01, 2022	94.07	97.59	94.07	97.13	96.78	-
Oct 31, 2022	94.05	95.77	93.30	94.43	94.09	-
Oct 28, 2022	96.40	96.89	94.81	94.81	94.47	-
Oct 27, 2022	96.81	98.01	96.24	98.01	97.66	-
Oct 26, 2022	96.75	99.22	96.30	97.64	97.29	-
Oct 25, 2022	98.45	98.45	94.80	97.27	96.92	10
Oct 24, 2022	93.27	96.25	92.36	96.25	95.90	20
Oct 21, 2022	86.72	93.51	86.41	93.51	93.17	-
Oct 20, 2022	82.09	86.65	81.78	86.65	86.34	-
Oct 19, 2022	82.52	83.12	82.16	82.16	81.86	-
Oct 18, 2022	81.43	82.76	81.43	82.14	81.84	-
Oct 17, 2022	79.67	81.74	79.67	81.48	81.19	-
Oct 14, 2022	82.36	82.77	79.99	79.99	79.70	-
Oct 13, 2022	80.56	83.08	79.52	83.08	82.78	-
Oct 12, 2022	80.96	81.50	80.35	81.50	81.21	-
Oct 11, 2022	79.13	82.13	78.71	80.66	80.37	-
Oct 10, 2022	76.98	79.99	76.95	79.99	79.70	-
Oct 07, 2022	77.82	77.91	77.45	77.78	77.50	-
Oct 06, 2022	77.90	80.15	77.86	78.72	78.44	-
Oct 05, 2022	77.12	78.79	77.02	78.79	78.51	-
Oct 04, 2022	76.43	77.68	76.43	77.68	77.40	-
Oct 03, 2022	71.96	76.43	71.61	76.43	76.15	-
Sep 30, 2022	71.19	73.40	71.19	72.56	72.30	-
Sep 29, 2022	73.73	74.67	71.48	71.48	71.22	-
Sep 29, 2022	0.34 Dividend
Sep 28, 2022	73.12	74.26	72.66	74.26	73.65	-
Sep 27, 2022	71.96	74.41	71.96	73.85	73.25	-
Sep 26, 2022	71.51	72.70	70.20	72.49	71.90	-
Sep 23, 2022	73.00	73.28	71.00	71.74	71.15	-
Sep 22, 2022	74.62	75.43	73.69	73.69	73.09	-
Sep 21, 2022	75.54	76.95	75.50	76.93	76.30	-
Sep 20, 2022	76.38	76.38	75.26	75.62	75.00	-
Sep 19, 2022	74.19	76.49	73.72	76.49	75.86	-
Sep 16, 2022	75.26	75.26	74.23	74.94	74.33	-
Sep 15, 2022	74.10	77.88	74.01	75.87	75.25	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,076.60+58.83(+1.46%)

Dow 3034,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

Russell 20001,931.94+46.22(+2.45%)

Crude Oil79.06+0.19(+0.24%)

Gold1,942.30-3.00(-0.15%)

Steel Dynamics Inc (SD5.DU)

S&P 500
4,076.60
+58.83(+1.46%)

Dow 30
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

Russell 2000
1,931.94
+46.22(+2.45%)

Crude Oil
79.06
+0.19(+0.24%)

Gold
1,942.30
-3.00(-0.15%)