Munich - Delayed Quote EUR

Steel Dynamics Inc (SD5.MU)

126.20 -2.80 (-2.17%)
At close: April 19 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 126.20 126.20 126.20 126.20 126.20 12
Apr 18, 2024 129.00 129.00 129.00 129.00 129.00 -
Apr 17, 2024 130.40 130.40 130.40 130.40 130.40 -
Apr 16, 2024 131.38 131.38 131.38 131.38 131.38 -
Apr 15, 2024 130.90 130.90 130.90 130.90 130.90 -
Apr 12, 2024 133.32 133.32 133.32 133.32 133.32 -
Apr 11, 2024 133.30 133.30 133.30 133.30 133.30 -
Apr 10, 2024 133.90 134.68 133.90 134.68 134.68 12
Apr 9, 2024 135.50 135.50 135.50 135.50 135.50 -
Apr 8, 2024 134.52 134.52 134.52 134.52 134.52 -
Apr 5, 2024 134.24 134.24 134.24 134.24 134.24 -
Apr 4, 2024 135.02 135.02 135.02 135.02 135.02 -
Apr 3, 2024 135.76 135.76 135.76 135.76 135.76 -
Apr 2, 2024 137.56 137.56 137.56 137.56 137.56 -
Mar 28, 2024 134.48 134.48 134.48 134.48 134.48 -
Mar 27, 2024 0.46 Dividend
Mar 27, 2024 132.64 135.14 132.64 135.14 135.14 7
Mar 26, 2024 131.66 131.66 131.66 131.66 131.20 -
Mar 25, 2024 131.64 131.64 131.64 131.64 131.18 -
Mar 22, 2024 131.50 131.50 131.50 131.50 131.04 -
Mar 21, 2024 129.08 129.08 129.08 129.08 128.63 -
Mar 20, 2024 127.84 127.84 127.84 127.84 127.39 -
Mar 19, 2024 127.02 127.02 127.02 127.02 126.58 -
Mar 18, 2024 125.14 127.44 125.14 127.44 126.99 10
Mar 15, 2024 119.80 119.80 119.80 119.80 119.38 -
Mar 14, 2024 120.94 120.94 120.94 120.94 120.52 -
Mar 13, 2024 118.58 118.58 118.58 118.58 118.17 -
Mar 12, 2024 117.42 117.42 117.42 117.42 117.01 -
Mar 11, 2024 118.94 118.94 118.14 118.14 117.73 20
Mar 8, 2024 119.78 119.78 119.78 119.78 119.36 -
Mar 7, 2024 117.88 117.88 117.88 117.88 117.47 -
Mar 6, 2024 117.22 117.22 117.22 117.22 116.81 -
Mar 5, 2024 118.72 118.72 118.72 118.72 118.31 -
Mar 4, 2024 122.00 122.00 122.00 122.00 121.57 -
Mar 1, 2024 122.68 126.32 122.68 126.32 125.88 20
Feb 29, 2024 121.04 121.04 121.04 121.04 120.62 -
Feb 28, 2024 121.52 121.52 121.52 121.52 121.10 -
Feb 27, 2024 120.30 120.30 120.30 120.30 119.88 -
Feb 26, 2024 116.04 116.04 116.04 116.04 115.63 -
Feb 23, 2024 114.16 114.16 114.16 114.16 113.76 -
Feb 22, 2024 111.98 111.98 111.98 111.98 111.59 -
Feb 21, 2024 112.22 112.22 112.22 112.22 111.83 -
Feb 20, 2024 113.24 113.24 113.24 113.24 112.84 -
Feb 19, 2024 113.32 113.32 113.32 113.32 112.92 -
Feb 16, 2024 114.16 114.16 114.16 114.16 113.76 -
Feb 15, 2024 110.52 110.52 110.52 110.52 110.13 -
Feb 14, 2024 109.40 109.40 109.40 109.40 109.02 -
Feb 13, 2024 113.80 113.80 113.80 113.80 113.40 -
Feb 12, 2024 114.62 114.62 114.62 114.62 114.22 -
Feb 9, 2024 114.68 114.68 114.68 114.68 114.28 -
Feb 8, 2024 114.36 114.36 114.36 114.36 113.96 -
Feb 7, 2024 110.54 110.54 110.54 110.54 110.15 -
Feb 6, 2024 111.90 111.90 111.90 111.90 111.51 -
Feb 5, 2024 110.26 110.26 110.26 110.26 109.87 -
Feb 2, 2024 109.26 109.26 109.26 109.26 108.88 -
Feb 1, 2024 110.72 110.72 110.72 110.72 110.33 -
Jan 31, 2024 111.82 111.82 111.82 111.82 111.43 -
Jan 30, 2024 106.92 106.92 106.92 106.92 106.55 -
Jan 29, 2024 105.84 105.84 105.84 105.84 105.47 -
Jan 26, 2024 105.72 105.72 105.72 105.72 105.35 -
Jan 25, 2024 106.00 106.00 106.00 106.00 105.63 -
Jan 24, 2024 105.98 105.98 105.98 105.98 105.61 -
Jan 23, 2024 104.74 104.74 104.74 104.74 104.37 -
Jan 22, 2024 102.60 102.60 102.60 102.60 102.24 -
Jan 19, 2024 102.58 102.58 102.58 102.58 102.22 -
Jan 18, 2024 101.98 101.98 101.98 101.98 101.62 -
Jan 17, 2024 101.46 101.46 101.46 101.46 101.11 -
Jan 16, 2024 102.46 102.46 102.46 102.46 102.10 -
Jan 15, 2024 101.98 101.98 101.98 101.98 101.62 -
Jan 12, 2024 101.98 101.98 101.98 101.98 101.62 -
Jan 11, 2024 101.82 101.82 101.82 101.82 101.46 -
Jan 10, 2024 102.36 102.36 102.36 102.36 102.00 -
Jan 9, 2024 105.76 105.76 105.76 105.76 105.39 -
Jan 8, 2024 105.08 105.08 105.08 105.08 104.71 -
Jan 5, 2024 105.50 106.18 105.50 106.18 105.81 10
Jan 4, 2024 107.96 107.96 107.96 107.96 107.58 -
Jan 3, 2024 107.40 107.40 107.40 107.40 107.02 -
Jan 2, 2024 106.92 106.92 106.92 106.92 106.55 -
Dec 29, 2023 106.56 106.92 106.56 106.92 106.55 -
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 107.82 107.82 107.82 107.82 107.44 -
Dec 27, 2023 108.74 108.74 108.74 108.74 107.94 -
Dec 22, 2023 108.08 108.08 108.08 108.08 107.28 -
Dec 21, 2023 108.96 108.96 108.96 108.96 108.15 -
Dec 20, 2023 111.42 111.42 111.42 111.42 110.60 -
Dec 19, 2023 110.68 110.68 110.68 110.68 109.86 -
Dec 18, 2023 113.10 113.10 113.10 113.10 112.26 -
Dec 15, 2023 107.38 107.38 107.38 107.38 106.59 -
Dec 14, 2023 104.96 104.96 104.96 104.96 104.18 -
Dec 13, 2023 104.50 104.50 104.50 104.50 103.73 -
Dec 12, 2023 105.42 105.42 105.42 105.42 104.64 -
Dec 11, 2023 104.00 104.00 104.00 104.00 103.23 -
Dec 8, 2023 105.04 105.04 105.04 105.04 104.26 -
Dec 7, 2023 104.50 104.50 104.50 104.50 103.73 -
Dec 6, 2023 107.14 107.14 107.14 107.14 106.35 -
Dec 5, 2023 108.36 108.36 108.36 108.36 107.56 -
Dec 4, 2023 108.96 108.96 108.96 108.96 108.15 -
Dec 1, 2023 108.06 108.06 108.06 108.06 107.26 -
Nov 30, 2023 104.22 104.22 104.22 104.22 103.45 -
Nov 29, 2023 102.88 102.88 102.88 102.88 102.12 -
Nov 28, 2023 104.20 104.20 104.20 104.20 103.43 -
Nov 27, 2023 100.66 100.66 100.66 100.66 99.92 -
Nov 24, 2023 102.32 102.32 102.32 102.32 101.56 -
Nov 23, 2023 102.32 102.32 102.32 102.32 101.56 -
Nov 22, 2023 100.78 100.78 100.78 100.78 100.04 -
Nov 21, 2023 101.06 101.06 101.06 101.06 100.31 -
Nov 20, 2023 100.50 100.50 100.50 100.50 99.76 -
Nov 17, 2023 100.30 100.30 100.30 100.30 99.56 -
Nov 16, 2023 101.62 101.62 101.62 101.62 100.87 -
Nov 15, 2023 100.98 100.98 100.98 100.98 100.23 -
Nov 14, 2023 99.46 99.46 99.46 99.46 98.73 -
Nov 13, 2023 100.78 100.78 100.78 100.78 100.04 -
Nov 10, 2023 100.96 100.96 100.96 100.96 100.21 -
Nov 9, 2023 100.94 100.94 100.94 100.94 100.19 -
Nov 8, 2023 102.10 102.10 102.10 102.10 101.35 -
Nov 7, 2023 103.32 103.32 103.32 103.32 102.56 -
Nov 6, 2023 103.20 103.20 103.20 103.20 102.44 -
Nov 3, 2023 103.84 103.84 103.84 103.84 103.07 -
Nov 2, 2023 101.92 101.92 101.92 101.92 101.17 -
Nov 1, 2023 99.70 99.70 99.70 99.70 98.96 -
Oct 31, 2023 97.52 97.52 97.52 97.52 96.80 -
Oct 30, 2023 97.78 98.92 97.78 98.92 98.19 21
Oct 27, 2023 96.18 96.18 96.18 96.18 95.47 -
Oct 26, 2023 93.42 93.42 93.42 93.42 92.73 -
Oct 25, 2023 94.75 94.75 94.75 94.75 94.05 -
Oct 24, 2023 91.68 91.68 91.68 91.68 91.00 -
Oct 23, 2023 92.74 92.74 92.74 92.74 92.05 -
Oct 20, 2023 92.78 92.78 92.78 92.78 92.09 -
Oct 19, 2023 97.10 97.10 97.10 97.10 96.38 -
Oct 18, 2023 99.86 99.86 99.86 99.86 99.12 -
Oct 17, 2023 98.30 98.30 98.30 98.30 97.57 -
Oct 16, 2023 99.66 99.66 99.66 99.66 98.92 -
Oct 13, 2023 99.38 99.38 99.38 99.38 98.65 -
Oct 12, 2023 103.04 103.04 103.04 103.04 102.28 -
Oct 11, 2023 102.52 102.52 102.52 102.52 101.76 -
Oct 10, 2023 101.96 101.96 101.96 101.96 101.21 -
Oct 9, 2023 101.20 101.20 101.20 101.20 100.45 -
Oct 6, 2023 100.42 100.42 100.42 100.42 99.68 -
Oct 5, 2023 100.30 100.30 100.30 100.30 99.56 -
Oct 4, 2023 100.26 100.26 100.26 100.26 99.52 -
Oct 3, 2023 100.46 100.46 100.46 100.46 99.72 -
Oct 2, 2023 100.68 100.68 100.68 100.68 99.94 -
Sep 29, 2023 99.20 99.20 99.20 99.20 98.47 -
Sep 28, 2023 0.43 Dividend
Sep 28, 2023 100.38 100.38 100.38 100.38 99.64 -
Sep 27, 2023 96.53 96.53 96.53 96.53 95.39 -
Sep 26, 2023 97.48 97.48 97.48 97.48 96.33 -
Sep 25, 2023 94.13 94.13 94.13 94.13 93.02 -
Sep 22, 2023 92.64 92.64 92.64 92.64 91.55 -
Sep 21, 2023 93.19 93.19 93.19 93.19 92.09 -
Sep 20, 2023 92.00 92.00 92.00 92.00 90.92 -
Sep 19, 2023 90.94 90.94 90.94 90.94 89.87 -
Sep 18, 2023 91.67 91.67 91.67 91.67 90.59 -
Sep 15, 2023 95.37 95.37 95.37 95.37 94.25 -
Sep 14, 2023 91.01 91.01 91.01 91.01 89.94 -
Sep 13, 2023 92.25 92.25 92.25 92.25 91.17 -
Sep 12, 2023 92.48 92.48 92.48 92.48 91.39 -
Sep 11, 2023 95.14 95.14 95.14 95.14 94.02 -
Sep 8, 2023 97.06 97.06 97.06 97.06 95.92 -
Sep 7, 2023 95.94 95.94 95.94 95.94 94.81 -
Sep 6, 2023 97.32 97.32 97.32 97.32 96.18 -
Sep 5, 2023 98.42 98.42 98.42 98.42 97.26 -
Sep 4, 2023 98.54 98.54 98.54 98.54 97.38 -
Sep 1, 2023 97.34 97.34 97.34 97.34 96.20 -
Aug 31, 2023 96.54 96.54 96.54 96.54 95.40 -
Aug 30, 2023 97.12 97.12 97.12 97.12 95.98 -
Aug 29, 2023 93.49 93.49 93.49 93.49 92.39 -
Aug 28, 2023 93.30 93.30 93.30 93.30 92.20 -
Aug 25, 2023 92.76 92.76 92.76 92.76 91.67 -
Aug 24, 2023 94.04 94.04 94.04 94.04 92.93 -
Aug 23, 2023 95.73 95.73 95.73 95.73 94.60 -
Aug 22, 2023 94.26 94.26 94.26 94.26 93.15 -
Aug 21, 2023 95.71 95.71 95.71 95.71 94.58 -
Aug 18, 2023 95.94 95.94 95.94 95.94 94.81 -
Aug 17, 2023 96.37 96.37 96.37 96.37 95.24 -
Aug 16, 2023 94.51 94.51 94.51 94.51 93.40 -
Aug 15, 2023 97.74 97.74 97.74 97.74 96.59 -
Aug 14, 2023 92.54 92.54 92.54 92.54 91.45 -
Aug 11, 2023 91.97 91.97 91.97 91.97 90.89 -
Aug 10, 2023 94.43 94.43 94.43 94.43 93.32 -
Aug 9, 2023 93.82 93.82 93.82 93.82 92.72 -
Aug 8, 2023 93.89 93.89 93.89 93.89 92.79 -
Aug 7, 2023 93.73 93.73 93.73 93.73 92.63 -
Aug 4, 2023 95.47 95.47 95.47 95.47 94.35 -
Aug 3, 2023 95.48 95.48 95.48 95.48 94.36 -
Aug 2, 2023 96.14 96.14 96.14 96.14 95.01 -
Aug 1, 2023 95.96 95.96 95.96 95.96 94.83 -
Jul 31, 2023 93.29 93.29 93.29 93.29 92.19 -
Jul 28, 2023 92.60 92.60 92.60 92.60 91.51 -
Jul 27, 2023 92.72 92.72 92.72 92.72 91.63 -
Jul 26, 2023 94.17 94.17 94.17 94.17 93.06 -
Jul 25, 2023 91.17 91.17 91.17 91.17 90.10 -
Jul 24, 2023 89.19 89.19 89.19 89.19 88.14 -
Jul 21, 2023 90.82 90.82 90.82 90.82 89.75 -
Jul 20, 2023 92.89 92.89 92.89 92.89 91.80 -
Jul 19, 2023 95.79 95.79 95.79 95.79 94.66 -
Jul 18, 2023 94.10 94.10 94.10 94.10 92.99 -
Jul 17, 2023 93.71 93.71 93.71 93.71 92.61 -
Jul 14, 2023 95.18 95.18 95.18 95.18 94.06 -
Jul 13, 2023 95.16 95.16 95.16 95.16 94.04 -
Jul 12, 2023 95.93 95.93 95.93 95.93 94.80 -
Jul 11, 2023 94.55 94.55 94.55 94.55 93.44 -
Jul 10, 2023 94.94 94.94 94.94 94.94 93.82 -
Jul 7, 2023 94.54 94.54 94.54 94.54 93.43 -
Jul 6, 2023 95.93 95.93 95.93 95.93 94.80 -
Jul 5, 2023 100.80 100.80 100.80 100.80 99.61 -
Jul 4, 2023 100.62 100.62 100.62 100.62 99.44 -
Jul 3, 2023 98.90 98.90 98.90 98.90 97.74 -
Jun 30, 2023 99.48 99.48 99.48 99.48 98.31 -
Jun 29, 2023 0.43 Dividend
Jun 29, 2023 97.31 97.31 97.31 97.31 96.17 -
Jun 28, 2023 96.42 96.42 96.42 96.42 94.87 -
Jun 27, 2023 94.18 94.18 94.18 94.18 92.66 -
Jun 26, 2023 93.27 93.27 93.27 93.27 91.77 -
Jun 23, 2023 92.56 92.56 92.56 92.56 91.07 -
Jun 22, 2023 91.95 91.95 91.95 91.95 90.47 -
Jun 21, 2023 91.59 91.59 91.59 91.59 90.11 -
Jun 20, 2023 92.79 92.79 92.79 92.79 91.29 -
Jun 19, 2023 92.79 92.79 92.79 92.79 91.29 -
Jun 16, 2023 95.85 95.85 95.85 95.85 94.31 -
Jun 15, 2023 95.79 95.79 95.79 95.79 94.25 -
Jun 14, 2023 98.40 98.40 98.40 98.40 96.81 -
Jun 13, 2023 92.90 92.90 92.90 92.90 91.40 -
Jun 12, 2023 91.46 91.46 91.46 91.46 89.99 -
Jun 9, 2023 92.16 92.16 92.16 92.16 90.67 -
Jun 8, 2023 93.60 93.60 93.60 93.60 92.09 -
Jun 7, 2023 92.05 92.05 92.05 92.05 90.57 -
Jun 6, 2023 90.16 90.16 90.16 90.16 88.71 -
Jun 5, 2023 90.40 90.40 90.40 90.40 88.94 -
Jun 2, 2023 84.81 84.81 84.81 84.81 83.44 -
Jun 1, 2023 85.19 85.19 85.19 85.19 83.82 -
May 31, 2023 85.97 85.97 85.97 85.97 84.58 -
May 30, 2023 88.73 88.73 88.73 88.73 87.30 -
May 29, 2023 87.46 87.46 87.46 87.46 86.05 -
May 26, 2023 87.27 87.27 87.27 87.27 85.86 -
May 25, 2023 86.14 86.14 86.14 86.14 84.75 -
May 24, 2023 88.09 88.09 88.09 88.09 86.67 -
May 23, 2023 89.10 89.10 89.10 89.10 87.66 -
May 22, 2023 88.86 88.86 88.86 88.86 87.43 -
May 19, 2023 90.04 90.04 90.04 90.04 88.59 -
May 18, 2023 88.31 88.31 88.31 88.31 86.89 -
May 17, 2023 87.16 87.16 87.16 87.16 85.76 -
May 16, 2023 89.11 89.11 89.11 89.11 87.67 -
May 15, 2023 88.63 88.63 88.63 88.63 87.20 -
May 12, 2023 87.98 87.98 87.98 87.98 86.56 -
May 11, 2023 87.11 87.11 87.11 87.11 85.71 -
May 10, 2023 88.06 88.06 88.06 88.06 86.64 -
May 9, 2023 88.13 88.13 88.13 88.13 86.71 -
May 8, 2023 88.04 88.04 88.04 88.04 86.62 -
May 5, 2023 86.58 86.58 86.58 86.58 85.18 -
May 4, 2023 91.27 91.27 91.27 91.27 89.80 -
May 3, 2023 92.76 92.76 92.76 92.76 91.27 -
May 2, 2023 94.12 94.12 94.12 94.12 92.60 -
Apr 28, 2023 93.76 93.76 93.76 93.76 92.25 -
Apr 27, 2023 91.62 91.62 91.62 91.62 90.14 -
Apr 26, 2023 93.97 93.97 93.97 93.97 92.46 -
Apr 25, 2023 97.56 97.56 97.56 97.56 95.99 -
Apr 24, 2023 99.10 99.10 99.10 99.10 97.50 -
Apr 21, 2023 100.68 100.68 100.68 100.68 99.06 -
Apr 20, 2023 95.80 95.80 95.80 95.80 94.26 -
Apr 19, 2023 97.00 97.00 97.00 97.00 95.44 -

Related Tickers

ZEUS Olympic Steel, Inc.
67.87
+0.61%
 
CMC Commercial Metals Company
55.21
-0.13%
 
STLD Steel Dynamics, Inc.
136.90
+0.61%
 
NUE Nucor Corporation
191.36
+0.31%
 
CLF Cleveland-Cliffs Inc.
20.81
-0.10%
 
X United States Steel Corporation
38.59
-0.90%