Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Steel Dynamics Inc. (SD5.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
109.08+8.26 (+8.19%)
At close: 07:07PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023110.98110.98109.08109.08109.08-
Jan 26, 2023100.82100.82100.82100.82100.82-
Jan 25, 202397.8999.0697.8999.0699.06-
Jan 24, 202397.9697.9697.9197.9197.91-
Jan 23, 202398.0198.0198.0198.0198.01-
Jan 20, 202398.2498.9298.2498.7698.7620
Jan 19, 202398.9998.9998.0698.3498.34-
Jan 18, 2023101.20102.68100.94100.94100.94300
Jan 17, 2023101.34101.98101.34101.52101.52-
Jan 16, 2023101.78101.90101.58101.58101.58-
Jan 13, 2023100.62103.34100.62103.34103.3410
Jan 12, 2023101.14101.76101.14101.76101.76-
Jan 11, 202398.39101.1698.39101.16101.16-
Jan 10, 202393.3893.3893.1393.1393.13-
Jan 09, 202395.2995.6595.2995.5595.55-
Jan 06, 202393.3293.3293.3293.3293.32-
Jan 05, 202391.9892.0991.7992.0992.09-
Jan 04, 202389.3089.3089.3089.3089.30-
Jan 03, 202391.0191.0191.0191.0191.01-
Jan 02, 202390.6790.6790.6790.6790.67-
Dec 30, 202291.2391.2389.8389.8389.83135
Dec 29, 202292.8192.9392.8192.9392.93-
Dec 28, 202295.8995.9895.8795.8795.87-
Dec 27, 202295.2498.0095.2496.6396.6310
Dec 23, 202296.1396.1396.1396.1396.13-
Dec 22, 202297.6597.7195.9795.9795.9720
Dec 21, 202296.7696.7696.7696.7696.76-
Dec 20, 202295.0997.9995.0997.9997.99-
Dec 19, 202294.2694.2694.2694.2694.26-
Dec 16, 202294.5094.5094.5094.5094.50-
Dec 15, 2022100.94100.94100.70100.70100.70-
Dec 14, 2022103.04103.04101.54101.54101.54-
Dec 13, 2022103.04105.06103.04104.32104.32-
Dec 12, 2022102.00104.06102.00104.06104.06-
Dec 09, 2022103.24104.34103.24104.34104.34-
Dec 08, 2022100.88100.88100.88100.88100.88-
Dec 07, 2022102.66102.66102.66102.66102.66-
Dec 06, 2022100.70100.7099.4499.4499.44-
Dec 05, 2022102.54105.26102.54105.26105.26145
Dec 02, 202298.7498.7498.7498.7498.74-
Dec 01, 202298.4298.4297.6497.6497.64-
Nov 30, 202298.4398.4398.4298.4298.42-
Nov 29, 202298.51100.2898.5199.7499.74-
Nov 28, 202298.7598.7598.7598.7598.75-
Nov 25, 202298.8799.2098.8799.2099.20200
Nov 24, 202298.7299.1498.7299.0199.01-
Nov 23, 2022102.50104.86101.16101.16101.16900
Nov 22, 202299.43102.9299.43102.40102.40-
Nov 21, 202296.8798.5096.8797.5997.59600
Nov 18, 202296.2098.5096.2098.5098.5050
Nov 17, 202294.9194.9194.9194.9194.91-
Nov 16, 202295.9795.9795.9795.9795.97-
Nov 15, 202296.4796.4795.7795.7795.77-
Nov 14, 202292.5596.5292.2596.5296.52-
Nov 11, 202294.3498.3494.1394.1394.13122
Nov 10, 202291.0091.0091.0091.0091.00-
Nov 09, 202295.0595.0594.7594.7594.75-
Nov 08, 202294.9996.3494.9996.3496.3441
Nov 07, 202295.0395.3895.0395.3395.33-
Nov 04, 202293.0193.1893.0193.1893.18295
Nov 03, 202293.0893.0893.0893.0893.08-
Nov 02, 202297.0397.0396.6996.6996.6920
Nov 01, 202294.1697.3294.1697.3297.32-
Oct 31, 202294.0895.3594.0895.3595.35-
Oct 28, 202296.3896.3896.3896.3896.38-
Oct 27, 202296.8397.2396.2397.2397.23-
Oct 26, 202296.7696.7696.7696.7696.76-
Oct 25, 202296.4598.0996.4598.0998.09150
Oct 24, 202293.2696.1893.2696.1896.18148
Oct 21, 202286.7386.7386.7386.7386.73-
Oct 20, 202282.0982.0981.9081.9081.90-
Oct 19, 202282.4883.4482.4883.4483.4462
Oct 18, 202281.4783.2281.4783.2283.22-
Oct 17, 202279.7279.8279.7279.8279.82-
Oct 14, 202282.4782.4781.0981.0981.09-
Oct 13, 202280.4981.0780.4981.0781.07-
Oct 12, 202281.0081.1881.0081.1781.17-
Oct 11, 202279.1079.1079.1079.1079.10-
Oct 10, 202276.9979.6376.9979.6379.63-
Oct 07, 202277.8377.9877.5077.9877.98-
Oct 06, 202277.9679.2277.9679.2279.222,699
Oct 05, 202277.1777.1777.1777.1777.17-
Oct 04, 202276.5577.6076.5577.5177.5196
Oct 03, 202271.8571.8571.8571.8571.85-
Sep 30, 202271.1673.7171.1672.5672.56-
Sep 29, 202273.8973.8971.2771.9771.9720
Sep 28, 202273.1374.5373.1374.5374.53-
Sep 27, 202271.9674.0971.9673.9673.96160
Sep 26, 202271.5673.6370.2072.4972.49717
Sep 23, 202273.0073.0071.2172.2672.26557
Sep 22, 202274.5774.9474.4874.4874.4840
Sep 21, 202275.5877.0575.5877.0577.05-
Sep 20, 202276.3676.3675.5175.5375.53-
Sep 19, 202274.1974.1974.0274.0274.02400
Sep 16, 202275.1475.1474.7974.7974.79-
Sep 15, 202274.0776.2573.9675.8275.82-
Sep 14, 202281.2081.2081.2081.2081.20-
Sep 13, 202281.7381.7381.3181.3181.31-
Sep 12, 202284.9686.3283.5683.5683.5625
Sep 09, 202281.8482.0481.8482.0482.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement