Canada markets closed

Steel Dynamics Inc (SD5.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
117.20-1.96 (-1.64%)
At close: 08:08AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024117.20117.20117.20117.20117.20-
Jun 24, 2024119.16119.16119.16119.16119.16-
Jun 21, 2024116.70116.70116.70116.70116.70-
Jun 20, 2024116.24116.24116.24116.24116.24-
Jun 19, 2024115.76115.76115.76115.76115.76-
Jun 18, 2024117.60117.60117.60117.60117.60-
Jun 17, 2024112.22112.22112.22112.22112.22-
Jun 14, 2024112.44112.44112.44112.44112.44-
Jun 13, 2024111.12111.12111.12111.12111.12-
Jun 12, 2024112.70112.70112.70112.70112.70-
Jun 11, 2024114.20114.20114.20114.20114.20-
Jun 10, 2024116.04116.04116.04116.04116.04-
Jun 07, 2024117.40117.40117.40117.40117.40-
Jun 06, 2024116.20116.20116.20116.20116.20-
Jun 05, 2024116.70116.70116.70116.70116.70-
Jun 04, 2024120.92120.92120.92120.92120.92-
Jun 03, 2024123.10123.10123.10123.10123.10-
May 31, 2024122.78122.78122.78122.78122.78-
May 30, 2024120.40120.40120.40120.40120.40-
May 29, 2024122.68122.68122.68122.68122.68-
May 28, 2024122.08122.08122.08122.08122.08-
May 27, 2024122.26122.26122.26122.26122.26-
May 24, 2024122.98122.98122.98122.98122.98-
May 23, 2024122.14122.14122.14122.14122.14-
May 22, 2024123.12123.12123.12123.12123.12-
May 21, 2024121.76121.76121.76121.76121.76-
May 20, 2024122.54122.54122.54122.54122.54-
May 17, 2024123.66123.66123.66123.66123.66-
May 16, 2024125.24125.24125.24125.24125.24-
May 15, 2024124.24124.24124.24124.24124.24-
May 14, 2024124.44124.44124.44124.44124.44-
May 13, 2024124.96124.96124.96124.96124.96-
May 10, 2024124.96124.96124.96124.96124.96-
May 09, 2024121.08121.08121.08121.08121.08-
May 08, 2024122.98122.98122.98122.98122.98-
May 07, 2024122.70122.70122.70122.70122.70-
May 06, 2024125.40125.40125.40125.40125.40-
May 03, 2024121.96121.96121.96121.96121.96-
May 02, 2024120.30120.30120.30120.30120.30-
Apr 30, 2024125.52125.52125.52125.52125.52-
Apr 29, 2024124.66124.66124.66124.66124.66-
Apr 26, 2024123.68123.68123.68123.68123.68-
Apr 25, 2024120.46120.46120.46120.46120.46-
Apr 24, 2024128.10128.10128.10128.10128.10-
Apr 23, 2024125.42125.42125.42125.42125.42-
Apr 22, 2024128.16128.16128.16128.16128.16-
Apr 19, 2024126.50126.50126.50126.50126.50-
Apr 18, 2024129.76129.76129.76129.76129.76-
Apr 17, 2024130.96130.96130.96130.96130.96-
Apr 16, 2024131.86131.86131.86131.86131.86-
Apr 15, 2024131.78131.78131.78131.78131.78-
Apr 12, 2024134.16134.16134.16134.16134.16-
Apr 11, 2024134.00134.00134.00134.00134.00-
Apr 10, 2024134.56134.56134.56134.56134.56-
Apr 09, 2024135.44135.44135.44135.44135.44-
Apr 08, 2024135.14135.14135.14135.14135.14-
Apr 05, 2024135.04135.04135.04135.04135.04-
Apr 04, 2024134.50134.50134.50134.50134.50-
Apr 03, 2024136.28136.48136.28136.48136.487
Apr 02, 2024138.34138.34138.34138.34138.34-
Mar 28, 2024135.12137.00135.12137.00137.00100
Mar 27, 2024133.04133.04133.04133.04133.04-
Mar 27, 20240.46 Dividend
Mar 26, 2024132.30132.30132.30132.30131.84-
Mar 25, 2024132.36132.36132.36132.36131.90-
Mar 22, 2024131.98131.98131.98131.98131.52-
Mar 21, 2024130.08130.08130.08130.08129.63-
Mar 20, 2024129.04129.04129.04129.04128.59-
Mar 19, 2024128.20128.20128.20128.20127.75-
Mar 18, 2024125.32125.32125.32125.32124.88-
Mar 15, 2024120.62120.62120.62120.62120.20-
Mar 14, 2024121.94121.94121.94121.94121.52-
Mar 13, 2024119.64119.64119.64119.64119.22-
Mar 12, 2024118.42118.42118.42118.42118.01-
Mar 11, 2024119.46119.46119.46119.46119.04-
Mar 08, 2024120.32120.32120.32120.32119.90-
Mar 07, 2024118.44118.44118.44118.44118.03-
Mar 06, 2024117.76117.76117.76117.76117.35-
Mar 05, 2024119.14119.14119.14119.14118.73-
Mar 04, 2024122.46122.46122.46122.46122.03-
Mar 01, 2024123.40123.40123.40123.40122.97-
Feb 29, 2024121.62121.62121.62121.62121.20-
Feb 28, 2024122.12122.12122.12122.12121.70-
Feb 27, 2024120.12120.12120.12120.12119.70-
Feb 26, 2024116.64116.64116.64116.64116.23-
Feb 23, 2024114.78114.78114.78114.78114.38-
Feb 22, 2024112.26112.26112.26112.26111.87-
Feb 21, 2024112.80112.80112.80112.80112.41-
Feb 20, 2024113.64113.64113.64113.64113.24-
Feb 19, 2024113.90113.90113.90113.90113.50-
Feb 16, 2024114.60114.60114.60114.60114.20-
Feb 15, 2024111.24111.24111.24111.24110.85-
Feb 14, 2024109.98109.98109.98109.98109.60-
Feb 13, 2024114.30114.30114.30114.30113.90-
Feb 12, 2024115.24115.24115.24115.24114.84-
Feb 09, 2024115.20115.20115.20115.20114.80-
Feb 08, 2024114.98114.98114.98114.98114.58-
Feb 07, 2024111.12111.12111.12111.12110.73-
Feb 06, 2024112.30112.30112.30112.30111.91-
Feb 05, 2024110.76110.76110.76110.76110.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...