Steel Dynamics Inc (SD5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 20 Jun 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
| 19 Jun 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 18 Jun 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 17 Jun 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 14 Jun 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| 13 Jun 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
| 12 Jun 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 11 Jun 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 10 Jun 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
| 07 Jun 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 06 Jun 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 05 Jun 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 04 Jun 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 03 Jun 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 31 May 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 30 May 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 29 May 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 28 May 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
| 27 May 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
| 24 May 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 23 May 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| 22 May 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 21 May 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
| 20 May 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 17 May 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 16 May 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 15 May 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 14 May 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 13 May 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 10 May 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
| 09 May 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 08 May 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 07 May 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 06 May 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 03 May 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 02 May 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 30 Apr 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 29 Apr 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 26 Apr 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 25 Apr 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 24 Apr 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 23 Apr 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 22 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 18 Apr 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 17 Apr 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| 16 Apr 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 15 Apr 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 12 Apr 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
| 11 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 10 Apr 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
| 09 Apr 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
| 08 Apr 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
| 05 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 04 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 03 Apr 2024 | 136.28 | 136.48 | 136.28 | 136.48 | 136.48 | 7 |
| 02 Apr 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 28 Mar 2024 | 135.12 | 137.00 | 135.12 | 137.00 | 137.00 | 100 |
| 27 Mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 27 Mar 2024 | 0.46 Dividend | |||||
| 26 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.84 | - |
| 25 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 131.90 | - |
| 22 Mar 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.52 | - |
| 21 Mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 129.63 | - |
| 20 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 128.59 | - |
| 19 Mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.75 | - |
| 18 Mar 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 124.88 | - |
| 15 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.20 | - |
| 14 Mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.52 | - |
| 13 Mar 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.22 | - |
| 12 Mar 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.01 | - |
| 11 Mar 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.04 | - |
| 08 Mar 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 119.90 | - |
| 07 Mar 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.03 | - |
| 06 Mar 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.35 | - |
| 05 Mar 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 118.73 | - |
| 04 Mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.03 | - |
| 01 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.97 | - |
| 29 Feb 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.20 | - |
| 28 Feb 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 121.70 | - |
| 27 Feb 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 119.70 | - |
| 26 Feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.23 | - |
| 23 Feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.38 | - |
| 22 Feb 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 111.87 | - |
| 21 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.41 | - |
| 20 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.24 | - |
| 19 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.50 | - |
| 16 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.20 | - |
| 15 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.85 | - |
| 14 Feb 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.60 | - |
| 13 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.90 | - |
| 12 Feb 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 114.84 | - |
| 09 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.80 | - |
| 08 Feb 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.58 | - |
| 07 Feb 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 110.73 | - |
| 06 Feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.91 | - |
| 05 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.37 | - |
| 02 Feb 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.26 | - |
| 01 Feb 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 110.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.