Canada markets close in 5 hours 10 minutes

Steel Dynamics Inc (SD5.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
124.20+0.36 (+0.29%)
As of 08:00AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 2024124.20124.20124.20124.20124.2012
May 10, 2024123.84123.84123.84123.84123.84-
May 09, 2024120.36120.36120.36120.36120.36-
May 08, 2024122.20122.20122.20122.20122.20-
May 07, 2024121.92121.92121.92121.92121.92-
May 06, 2024124.54124.54124.54124.54124.54-
May 03, 2024120.68120.68120.68120.68120.68-
May 02, 2024119.96119.96119.96119.96119.96-
Apr 30, 2024124.80124.80124.80124.80124.80-
Apr 29, 2024123.82123.82123.82123.82123.82-
Apr 26, 2024122.34122.34122.34122.34122.34-
Apr 25, 2024119.52119.52119.52119.52119.52-
Apr 24, 2024126.74126.74126.74126.74126.74-
Apr 23, 2024127.62127.62127.62127.62127.62-
Apr 22, 2024127.34127.34127.34127.34127.34-
Apr 19, 2024126.20126.20126.20126.20126.20-
Apr 18, 2024129.00129.00129.00129.00129.00-
Apr 17, 2024130.40130.40130.40130.40130.40-
Apr 16, 2024131.38131.38131.38131.38131.38-
Apr 15, 2024130.90130.90130.90130.90130.90-
Apr 12, 2024133.32133.32133.32133.32133.32-
Apr 11, 2024133.30133.30133.30133.30133.30-
Apr 10, 2024133.90134.68133.90134.68134.6812
Apr 09, 2024135.50135.50135.50135.50135.50-
Apr 08, 2024134.52134.52134.52134.52134.52-
Apr 05, 2024134.24134.24134.24134.24134.24-
Apr 04, 2024135.02135.02135.02135.02135.02-
Apr 03, 2024135.76135.76135.76135.76135.76-
Apr 02, 2024137.56137.56137.56137.56137.56-
Mar 28, 2024134.48134.48134.48134.48134.48-
Mar 27, 2024132.64135.14132.64135.14135.147
Mar 27, 20240.46 Dividend
Mar 26, 2024131.66131.66131.66131.66131.20-
Mar 25, 2024131.64131.64131.64131.64131.18-
Mar 22, 2024131.50131.50131.50131.50131.04-
Mar 21, 2024129.08129.08129.08129.08128.63-
Mar 20, 2024127.84127.84127.84127.84127.39-
Mar 19, 2024127.02127.02127.02127.02126.58-
Mar 18, 2024125.14127.44125.14127.44126.9910
Mar 15, 2024119.80119.80119.80119.80119.38-
Mar 14, 2024120.94120.94120.94120.94120.52-
Mar 13, 2024118.58118.58118.58118.58118.17-
Mar 12, 2024117.42117.42117.42117.42117.01-
Mar 11, 2024118.94118.94118.14118.14117.7320
Mar 08, 2024119.78119.78119.78119.78119.36-
Mar 07, 2024117.88117.88117.88117.88117.47-
Mar 06, 2024117.22117.22117.22117.22116.81-
Mar 05, 2024118.72118.72118.72118.72118.31-
Mar 04, 2024122.00122.00122.00122.00121.57-
Mar 01, 2024122.68126.32122.68126.32125.8820
Feb 29, 2024121.04121.04121.04121.04120.62-
Feb 28, 2024121.52121.52121.52121.52121.10-
Feb 27, 2024120.30120.30120.30120.30119.88-
Feb 26, 2024116.04116.04116.04116.04115.63-
Feb 23, 2024114.16114.16114.16114.16113.76-
Feb 22, 2024111.98111.98111.98111.98111.59-
Feb 21, 2024112.22112.22112.22112.22111.83-
Feb 20, 2024113.24113.24113.24113.24112.84-
Feb 19, 2024113.32113.32113.32113.32112.92-
Feb 16, 2024114.16114.16114.16114.16113.76-
Feb 15, 2024110.52110.52110.52110.52110.13-
Feb 14, 2024109.40109.40109.40109.40109.02-
Feb 13, 2024113.80113.80113.80113.80113.40-
Feb 12, 2024114.62114.62114.62114.62114.22-
Feb 09, 2024114.68114.68114.68114.68114.28-
Feb 08, 2024114.36114.36114.36114.36113.96-
Feb 07, 2024110.54110.54110.54110.54110.15-
Feb 06, 2024111.90111.90111.90111.90111.51-
Feb 05, 2024110.26110.26110.26110.26109.87-
Feb 02, 2024109.26109.26109.26109.26108.88-
Feb 01, 2024110.72110.72110.72110.72110.33-
Jan 31, 2024111.82111.82111.82111.82111.43-
Jan 30, 2024106.92106.92106.92106.92106.55-
Jan 29, 2024105.84105.84105.84105.84105.47-
Jan 26, 2024105.72105.72105.72105.72105.35-
Jan 25, 2024106.00106.00106.00106.00105.63-
Jan 24, 2024105.98105.98105.98105.98105.61-
Jan 23, 2024104.74104.74104.74104.74104.37-
Jan 22, 2024102.60102.60102.60102.60102.24-
Jan 19, 2024102.58102.58102.58102.58102.22-
Jan 18, 2024101.98101.98101.98101.98101.62-
Jan 17, 2024101.46101.46101.46101.46101.11-
Jan 16, 2024102.46102.46102.46102.46102.10-
Jan 15, 2024101.98101.98101.98101.98101.62-
Jan 12, 2024101.98101.98101.98101.98101.62-
Jan 11, 2024101.82101.82101.82101.82101.46-
Jan 10, 2024102.36102.36102.36102.36102.00-
Jan 09, 2024105.76105.76105.76105.76105.39-
Jan 08, 2024105.08105.08105.08105.08104.71-
Jan 05, 2024105.50106.18105.50106.18105.8110
Jan 04, 2024107.96107.96107.96107.96107.58-
Jan 03, 2024107.40107.40107.40107.40107.02-
Jan 02, 2024106.92106.92106.92106.92106.55-
Dec 29, 2023106.56106.92106.56106.92106.55-
Dec 28, 2023107.82107.82107.82107.82107.44-
Dec 28, 20230.425 Dividend
Dec 27, 2023108.74108.74108.74108.74107.94-
Dec 22, 2023108.08108.08108.08108.08107.28-
Dec 21, 2023108.96108.96108.96108.96108.15-
Dec 20, 2023111.42111.42111.42111.42110.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...