Berlin - Delayed Quote EUR

Steel Dynamics Inc (SD5.BE)

Compare
119.50
-0.18
(-0.15%)
As of 8:08:23 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025119.50119.50119.50119.50119.50-
Jan 14, 2025119.68119.68119.68119.68119.68-
Jan 13, 2025113.10113.10113.10113.10113.10-
Jan 10, 2025112.50112.50112.50112.50112.50-
Jan 9, 2025112.36112.36112.36112.36112.36-
Jan 8, 2025115.40115.40115.40115.40115.40-
Jan 7, 2025113.46113.46113.46113.46113.46-
Jan 6, 2025109.12109.12109.12109.12109.12-
Jan 3, 2025108.94108.94108.94108.94108.94-
Jan 2, 2025 0.46 Dividend
Jan 2, 2025109.28109.28109.28109.28109.28-
Dec 30, 2024110.12110.12110.12110.12109.66-
Dec 27, 2024111.80111.80111.80111.80111.33-
Dec 23, 2024110.62110.62110.62110.62110.16-
Dec 20, 2024110.46110.46110.46110.46110.00-
Dec 19, 2024112.00112.00112.00112.00111.53-
Dec 18, 2024112.48112.48112.48112.48112.01-
Dec 17, 2024115.06115.06115.06115.06114.58-
Dec 16, 2024115.92115.92115.92115.92115.44-
Dec 13, 2024120.72120.72120.72120.72120.22-
Dec 12, 2024125.98125.98125.98125.98125.45-
Dec 11, 2024127.88127.88127.88127.88127.35-
Dec 10, 2024130.28130.28130.28130.28129.74-
Dec 9, 2024129.06129.06129.06129.06128.52-
Dec 6, 2024130.46130.46130.46130.46129.92-
Dec 5, 2024133.64133.64133.64133.64133.08-
Dec 4, 2024135.86135.86135.86135.86135.29-
Dec 3, 2024137.28137.28137.28137.28136.71-
Dec 2, 2024137.32137.32137.32137.32136.75-
Nov 29, 2024135.64135.64135.64135.64135.07-
Nov 28, 2024135.82135.82135.82135.82135.25-
Nov 27, 2024136.36136.36136.36136.36135.79-
Nov 26, 2024137.72137.72137.72137.72137.14-
Nov 25, 2024137.18137.18137.18137.18136.61-
Nov 22, 2024137.88137.88137.88137.88137.30-
Nov 21, 2024135.98135.98135.98135.98135.41-
Nov 20, 2024132.14132.14132.14132.14131.59-
Nov 19, 2024132.30132.30132.30132.30131.75-
Nov 18, 2024131.62131.62131.62131.62131.07-
Nov 15, 2024129.40129.40129.40129.40128.86-
Nov 14, 2024133.66133.66133.66133.66133.10-
Nov 13, 2024134.58134.58134.58134.58134.02-
Nov 12, 2024138.14138.14138.14138.14137.56-
Nov 11, 2024138.10138.10138.10138.10137.52-
Nov 8, 2024136.62136.62136.62136.62136.05-
Nov 7, 2024143.06143.06143.06143.06142.46-
Nov 6, 2024128.12128.12128.12128.12127.58-
Nov 5, 2024122.28122.28122.28122.28121.77-
Nov 4, 2024122.08122.08122.08122.08121.57-
Nov 1, 2024119.46119.46119.46119.46118.96-
Oct 31, 2024121.50121.50121.50121.50120.99-
Oct 30, 2024124.02124.02124.02124.02123.50-
Oct 29, 2024124.86124.86124.86124.86124.34-
Oct 28, 2024119.94119.94119.94119.94119.44-
Oct 25, 2024119.82119.82119.82119.82119.32-
Oct 24, 2024118.54118.54118.54118.54118.04-
Oct 23, 2024121.04121.04121.04121.04120.53-
Oct 22, 2024122.48122.48122.48122.48121.97-
Oct 21, 2024125.20125.20125.20125.20124.68-
Oct 18, 2024123.92123.92123.92123.92123.40-
Oct 17, 2024122.06122.06122.06122.06121.55-
Oct 16, 2024117.38117.38117.38117.38116.89-
Oct 15, 2024119.06119.06119.06119.06118.56-
Oct 14, 2024118.22118.22118.22118.22117.73-
Oct 11, 2024116.84116.84116.84116.84116.35-
Oct 10, 2024118.30118.30118.30118.30117.81-
Oct 9, 2024115.06115.06115.06115.06114.58-
Oct 8, 2024117.80117.80117.80117.80117.31-
Oct 7, 2024116.26116.26116.26116.26115.77-
Oct 4, 2024115.14115.14115.14115.14114.66-
Oct 3, 2024114.98114.98114.98114.98114.50-
Oct 2, 2024115.84115.84115.84115.84115.36-
Oct 1, 2024112.54112.54112.54112.54112.07-
Sep 30, 2024 0.46 Dividend
Sep 30, 2024111.78111.78111.78111.78111.31-
Sep 27, 2024111.76111.76111.76111.76110.84-
Sep 26, 2024110.48110.48110.48110.48109.57-
Sep 25, 2024110.48110.48110.48110.48109.57-
Sep 24, 2024108.24108.24108.24108.24107.34-
Sep 23, 2024106.92106.92106.92106.92106.04-
Sep 20, 2024106.96106.96106.96106.96106.07-
Sep 19, 2024103.50103.50103.50103.50102.64-
Sep 18, 2024102.54102.54102.54102.54101.69-
Sep 17, 202497.8697.8697.8697.8697.05-
Sep 16, 2024101.14101.14101.14101.14100.30-
Sep 13, 202499.2099.2099.2099.2098.38-
Sep 12, 202497.8697.8697.8697.8697.05-
Sep 11, 202497.5397.5397.5397.5396.72-
Sep 10, 202499.5999.5999.5999.5998.77-
Sep 9, 202499.7699.7699.7699.7698.93-
Sep 6, 202499.6799.6799.6799.6798.85-
Sep 5, 2024101.56101.56101.56101.56100.72-
Sep 4, 2024102.20102.20102.20102.20101.35-
Sep 3, 2024107.42107.42107.42107.42106.53-
Sep 2, 2024107.52107.52107.52107.52106.63-
Aug 30, 2024106.86106.86106.86106.86105.98-
Aug 29, 2024105.76105.76105.76105.76104.88-
Aug 28, 2024108.44108.44108.44108.44107.54-
Aug 27, 2024109.32109.32109.32109.32108.42-
Aug 26, 2024107.56107.56107.56107.56106.67-
Aug 23, 2024106.62106.62106.62106.62105.74-
Aug 22, 2024106.42106.42106.42106.42105.54-
Aug 21, 2024103.86103.86103.86103.86103.00-
Aug 20, 2024104.26104.26104.26104.26103.40-
Aug 19, 2024105.00105.00105.00105.00104.13-
Aug 16, 2024107.18107.18107.18107.18106.29-
Aug 15, 2024104.24104.24104.24104.24103.38-
Aug 14, 2024106.28106.28106.28106.28105.40-
Aug 13, 2024105.68105.68105.68105.68104.81-
Aug 12, 2024108.82108.82108.82108.82107.92-
Aug 9, 2024109.54109.54109.54109.54108.63-
Aug 8, 2024108.28108.28108.28108.28107.38-
Aug 7, 2024112.30112.30112.30112.30111.37-
Aug 6, 2024111.32111.32111.32111.32110.40-
Aug 5, 2024109.16109.16109.16109.16108.26-
Aug 2, 2024115.78115.78115.78115.78114.82-
Aug 1, 2024122.56122.56122.56122.56121.55-
Jul 31, 2024118.56118.56118.56118.56117.58-
Jul 30, 2024120.08120.08120.08120.08119.09-
Jul 29, 2024120.00120.00120.00120.00119.01-
Jul 26, 2024117.38117.38117.38117.38116.41-
Jul 25, 2024113.22113.22113.22113.22112.28-
Jul 24, 2024115.90115.90115.90115.90114.94-
Jul 23, 2024116.60116.60116.60116.60115.64-
Jul 22, 2024117.42117.42117.42117.42116.45-
Jul 19, 2024118.10118.10118.10118.10117.12-
Jul 18, 2024120.40120.40120.40120.40119.40-
Jul 17, 2024121.04121.04121.04121.04120.04-
Jul 16, 2024120.60120.60120.60120.60119.60-
Jul 15, 2024118.30118.30118.30118.30117.32-
Jul 12, 2024119.00119.00119.00119.00118.02-
Jul 11, 2024116.88116.88116.88116.88115.91-
Jul 10, 2024114.22114.22114.22114.22113.27-
Jul 9, 2024114.34114.34114.34114.34113.39-
Jul 8, 2024114.14114.14114.14114.14113.20-
Jul 5, 2024116.62116.62116.62116.62115.65-
Jul 4, 2024117.14117.14117.14117.14116.17-
Jul 3, 2024118.80118.80118.80118.80117.82-
Jul 2, 2024119.58119.58119.58119.58118.59-
Jul 1, 2024119.94119.94119.94119.94118.95-
Jun 28, 2024 0.46 Dividend
Jun 28, 2024115.90115.90115.90115.90114.94-
Jun 27, 2024116.00116.00116.00116.00114.58-
Jun 26, 2024114.92114.92114.92114.92113.52-
Jun 25, 2024117.20117.20117.20117.20115.77-
Jun 24, 2024119.16119.16119.16119.16117.71-
Jun 21, 2024116.70116.70116.70116.70115.28-
Jun 20, 2024116.24116.24116.24116.24114.82-
Jun 19, 2024115.76115.76115.76115.76114.35-
Jun 18, 2024117.60117.60117.60117.60116.16-
Jun 17, 2024112.22112.22112.22112.22110.85-
Jun 14, 2024112.44112.44112.44112.44111.07-
Jun 13, 2024111.12111.12111.12111.12109.76-
Jun 12, 2024112.70112.70112.70112.70111.32-
Jun 11, 2024114.20114.20114.20114.20112.81-
Jun 10, 2024116.04116.04116.04116.04114.62-
Jun 7, 2024117.40117.40117.40117.40115.97-
Jun 6, 2024116.20116.20116.20116.20114.78-
Jun 5, 2024116.70116.70116.70116.70115.28-
Jun 4, 2024120.92120.92120.92120.92119.44-
Jun 3, 2024123.10123.10123.10123.10121.60-
May 31, 2024122.78122.78122.78122.78121.28-
May 30, 2024120.40120.40120.40120.40118.93-
May 29, 2024122.68122.68122.68122.68121.18-
May 28, 2024122.08122.08122.08122.08120.59-
May 27, 2024122.26122.26122.26122.26120.77-
May 24, 2024122.98122.98122.98122.98121.48-
May 23, 2024122.14122.14122.14122.14120.65-
May 22, 2024123.12123.12123.12123.12121.62-
May 21, 2024121.76121.76121.76121.76120.27-
May 20, 2024122.54122.54122.54122.54121.04-
May 17, 2024123.66123.66123.66123.66122.15-
May 16, 2024125.24125.24125.24125.24123.71-
May 15, 2024124.24124.24124.24124.24122.72-
May 14, 2024124.44124.44124.44124.44122.92-
May 13, 2024124.96124.96124.96124.96123.43-
May 10, 2024124.96124.96124.96124.96123.43-
May 9, 2024121.08121.08121.08121.08119.60-
May 8, 2024122.98122.98122.98122.98121.48-
May 7, 2024122.70122.70122.70122.70121.20-
May 6, 2024125.40125.40125.40125.40123.87-
May 3, 2024121.96121.96121.96121.96120.47-
May 2, 2024120.30120.30120.30120.30118.83-
Apr 30, 2024125.52125.52125.52125.52123.99-
Apr 29, 2024124.66124.66124.66124.66123.14-
Apr 26, 2024123.68123.68123.68123.68122.17-
Apr 25, 2024120.46120.46120.46120.46118.99-
Apr 24, 2024128.10128.10128.10128.10126.54-
Apr 23, 2024125.42125.42125.42125.42123.89-
Apr 22, 2024128.16128.16128.16128.16126.60-
Apr 19, 2024126.50126.50126.50126.50124.96-
Apr 18, 2024129.76129.76129.76129.76128.18-
Apr 17, 2024130.96130.96130.96130.96129.36-
Apr 16, 2024131.86131.86131.86131.86130.25-
Apr 15, 2024131.78131.78131.78131.78130.17-
Apr 12, 2024134.16134.16134.16134.16132.52-
Apr 11, 2024134.00134.00134.00134.00132.36-
Apr 10, 2024134.56134.56134.56134.56132.92-
Apr 9, 2024135.44135.44135.44135.44133.79-
Apr 8, 2024135.14135.14135.14135.14133.49-
Apr 5, 2024135.04135.04135.04135.04133.39-
Apr 4, 2024134.50134.50134.50134.50132.86-
Apr 3, 2024136.28136.48136.28136.48134.817
Apr 2, 2024138.34138.34138.34138.34136.65-
Mar 28, 2024135.12137.00135.12137.00135.33100
Mar 27, 2024 0.46 Dividend
Mar 27, 2024133.04133.04133.04133.04131.42-
Mar 26, 2024132.30132.30132.30132.30130.23-
Mar 25, 2024132.36132.36132.36132.36130.29-
Mar 22, 2024131.98131.98131.98131.98129.92-
Mar 21, 2024130.08130.08130.08130.08128.05-
Mar 20, 2024129.04129.04129.04129.04127.02-
Mar 19, 2024128.20128.20128.20128.20126.19-
Mar 18, 2024125.32125.32125.32125.32123.36-
Mar 15, 2024120.62120.62120.62120.62118.73-
Mar 14, 2024121.94121.94121.94121.94120.03-
Mar 13, 2024119.64119.64119.64119.64117.77-
Mar 12, 2024118.42118.42118.42118.42116.57-
Mar 11, 2024119.46119.46119.46119.46117.59-
Mar 8, 2024120.32120.32120.32120.32118.44-
Mar 7, 2024118.44118.44118.44118.44116.59-
Mar 6, 2024117.76117.76117.76117.76115.92-
Mar 5, 2024119.14119.14119.14119.14117.28-
Mar 4, 2024122.46122.46122.46122.46120.54-
Mar 1, 2024123.40123.40123.40123.40121.47-
Feb 29, 2024121.62121.62121.62121.62119.72-
Feb 28, 2024122.12122.12122.12122.12120.21-
Feb 27, 2024120.12120.12120.12120.12118.24-
Feb 26, 2024116.64116.64116.64116.64114.82-
Feb 23, 2024114.78114.78114.78114.78112.98-
Feb 22, 2024112.26112.26112.26112.26110.50-
Feb 21, 2024112.80112.80112.80112.80111.04-
Feb 20, 2024113.64113.64113.64113.64111.86-
Feb 19, 2024113.90113.90113.90113.90112.12-
Feb 16, 2024114.60114.60114.60114.60112.81-
Feb 15, 2024111.24111.24111.24111.24109.50-
Feb 14, 2024109.98109.98109.98109.98108.26-
Feb 13, 2024114.30114.30114.30114.30112.51-
Feb 12, 2024115.24115.24115.24115.24113.44-
Feb 9, 2024115.20115.20115.20115.20113.40-
Feb 8, 2024114.98114.98114.98114.98113.18-
Feb 7, 2024111.12111.12111.12111.12109.38-
Feb 6, 2024112.30112.30112.30112.30110.54-
Feb 5, 2024110.76110.76110.76110.76109.03-
Feb 2, 2024109.64109.64109.64109.64107.92-
Feb 1, 2024111.28111.28111.28111.28109.54-
Jan 31, 2024112.64112.64112.64112.64110.88-
Jan 30, 2024107.32107.32107.32107.32105.64-
Jan 29, 2024106.36106.36106.36106.36104.70-
Jan 26, 2024106.12106.12106.12106.12104.46-
Jan 25, 2024106.80106.80106.80106.80105.13-
Jan 24, 2024105.06105.06105.06105.06103.42-
Jan 23, 2024105.24105.24105.24105.24103.59-
Jan 22, 2024103.04103.04103.04103.04101.43-
Jan 19, 2024103.02103.02103.02103.02101.41-
Jan 18, 2024102.54102.54102.54102.54100.94-
Jan 17, 2024101.84101.84101.84101.84100.25-
Jan 16, 2024102.82102.82102.82102.82101.21-
Jan 15, 2024102.50102.50102.50102.50100.90-

Related Tickers

NUO.SG Nucor Corp
117.94
+0.53%
 
CVA.F Cleveland-Cliffs Inc.
9.91
-4.58%
 
NUO.F Nucor Corporation
116.94
-2.55%
 
USSX34.SA United States Steel Corporation
217.00
-2.05%
 
NUE Nucor Corporation
123.27
+1.25%
 
CLF Cleveland-Cliffs Inc.
10.38
+1.52%
 
X United States Steel Corporation
36.85
+0.97%