Berlin - Delayed Quote EUR

Steel Dynamics Inc (SD5.BE)

109.92
-4.04
(-3.55%)
At close: May 30 at 8:08:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025109.92109.92109.92109.92109.92-
May 29, 2025113.96113.96113.96113.96113.96-
May 28, 2025113.16113.16113.16113.16113.16-
May 27, 2025110.30110.30110.30110.30110.30-
May 26, 2025110.06110.06110.06110.06110.06-
May 23, 2025113.98113.98113.98113.98113.98-
May 22, 2025116.14116.14116.14116.14116.14-
May 21, 2025118.32118.32118.32118.32118.32-
May 20, 2025119.84119.84119.84119.84119.84-
May 19, 2025118.80118.80118.80118.80118.80-
May 16, 2025118.64118.64118.64118.64118.64-
May 15, 2025118.96118.96118.96118.96118.96-
May 14, 2025120.56120.56120.56120.56120.56-
May 13, 2025121.92121.92121.92121.92121.92-
May 12, 2025117.48117.48117.48117.48117.48-
May 9, 2025114.98114.98114.98114.98114.98-
May 8, 2025115.88115.88115.88115.88115.88-
May 7, 2025115.48115.48115.48115.48115.48-
May 6, 2025116.58116.58116.58116.58116.58-
May 5, 2025118.20118.20118.20118.20118.20-
May 2, 2025114.40114.40114.40114.40114.40-
Apr 30, 2025112.64112.64112.64112.64112.64-
Apr 29, 2025111.78111.78111.78111.78111.78-
Apr 28, 2025110.92110.92110.92110.92110.92-
Apr 25, 2025112.56112.56112.56112.56112.56-
Apr 24, 2025107.22107.22107.22107.22107.22-
Apr 23, 2025106.44106.44106.44106.44106.44-
Apr 22, 202597.9497.9497.9497.9497.94-
Apr 17, 2025103.58103.58103.58103.58103.58-
Apr 16, 2025102.74102.74102.74102.74102.74-
Apr 15, 2025103.94103.94103.94103.94103.94-
Apr 14, 2025105.74105.74105.74105.74105.74-
Apr 11, 2025104.92104.92104.92104.92104.92-
Apr 10, 2025110.88110.88110.88110.88110.88-
Apr 9, 202597.4497.4497.4497.4497.44-
Apr 8, 2025102.46102.46102.46102.46102.46-
Apr 7, 202596.2596.2596.2596.2596.25-
Apr 4, 2025103.98103.98103.98103.98103.98-
Apr 3, 2025112.64112.64112.64112.64112.64-
Apr 2, 2025114.22114.22114.22114.22114.22-
Apr 1, 2025114.86114.86114.86114.86114.86-
Mar 31, 2025 0.4404 Dividend
Mar 31, 2025113.36113.36113.36113.36113.36-
Mar 28, 2025117.94117.94117.94117.94117.44-
Mar 27, 2025117.62117.62117.62117.62117.12-
Mar 26, 2025117.98117.98117.98117.98117.48-
Mar 25, 2025116.58116.58116.58116.58116.09-
Mar 24, 2025113.40113.40113.40113.40112.92-
Mar 21, 2025115.96115.96115.96115.96115.47-
Mar 20, 2025117.66117.66117.66117.66117.16-
Mar 19, 2025115.80115.80115.80115.80115.31-
Mar 18, 2025113.68113.68113.68113.68113.20-
Mar 17, 2025115.32115.32115.32115.32114.83-
Mar 14, 2025113.94113.94113.94113.94113.46-
Mar 13, 2025112.78112.78112.78112.78112.30-
Mar 12, 2025111.12111.12111.12111.12110.65-
Mar 11, 2025109.66109.66109.66109.66109.20-
Mar 10, 2025114.36114.36114.36114.36113.88-
Mar 7, 2025116.00116.00116.00116.00115.51-
Mar 6, 2025117.68117.68117.68117.68117.18-
Mar 5, 2025118.82118.82118.82118.82118.32-
Mar 4, 2025123.94123.94123.94123.94123.41-
Mar 3, 2025129.24129.24129.24129.24128.69-
Feb 28, 2025127.64127.64127.64127.64127.10-
Feb 27, 2025127.02127.02127.02127.02126.48-
Feb 26, 2025126.74126.74126.74126.74126.20-
Feb 25, 2025126.46126.46126.46126.46125.92-
Feb 24, 2025124.28124.28124.28124.28123.75-
Feb 21, 2025128.12128.12128.12128.12127.58-
Feb 20, 2025130.28130.28130.28130.28129.73-
Feb 19, 2025132.44132.44132.44132.44131.88-
Feb 18, 2025129.50129.50129.50129.50128.95-
Feb 17, 2025128.96128.96128.96128.96128.41-
Feb 14, 2025126.52126.52126.52126.52125.98-
Feb 13, 2025126.42126.42126.42126.42125.88-
Feb 12, 2025129.44129.44129.44129.44128.89-
Feb 11, 2025129.06129.06129.06129.06128.51-
Feb 10, 2025128.00130.00128.00130.00129.4520
Feb 7, 2025123.60123.60123.60123.60123.08-
Feb 6, 2025125.14125.14125.14125.14124.61-
Feb 5, 2025120.78120.78120.78120.78120.27-
Feb 4, 2025123.14123.14123.14123.14122.62-
Feb 3, 2025124.22124.22124.22124.22123.692
Jan 31, 2025125.38125.38125.38125.38124.85-
Jan 30, 2025123.60123.60123.60123.60123.08-
Jan 29, 2025121.08121.08121.08121.08120.57-
Jan 28, 2025115.92115.92115.92115.92115.43-
Jan 27, 2025115.44115.44115.44115.44114.95-
Jan 24, 2025116.40116.40116.40116.40115.91-
Jan 23, 2025118.06118.06118.06118.06117.56-
Jan 22, 2025119.24119.24119.24119.24118.73-
Jan 21, 2025121.02121.02121.02121.02120.51-
Jan 20, 2025121.46121.46121.46121.46120.95-
Jan 17, 2025121.02121.02121.02121.02120.51-
Jan 16, 2025121.22121.22121.22121.22120.71-
Jan 15, 2025119.50122.16119.50122.16121.64413
Jan 14, 2025119.68119.68119.68119.68119.17-
Jan 13, 2025113.10113.10113.10113.10112.62-
Jan 10, 2025112.50112.50112.50112.50112.02-
Jan 9, 2025112.36112.36112.36112.36111.88-
Jan 8, 2025115.40115.40115.40115.40114.91-
Jan 7, 2025113.46113.46113.46113.46112.98-
Jan 6, 2025109.12109.12109.12109.12108.66-
Jan 3, 2025108.94108.94108.94108.94108.48-
Jan 2, 2025 0.405168 Dividend
Jan 2, 2025109.28109.28109.28109.28108.82-
Dec 30, 2024110.12110.12110.12110.12109.20-
Dec 27, 2024111.80111.80111.80111.80110.86-
Dec 23, 2024110.62110.62110.62110.62109.69-
Dec 20, 2024110.46110.46110.46110.46109.53-
Dec 19, 2024112.00112.00112.00112.00111.06-
Dec 18, 2024112.48112.48112.48112.48111.54-
Dec 17, 2024115.06115.06115.06115.06114.09-
Dec 16, 2024115.92115.92115.92115.92114.95-
Dec 13, 2024120.72120.72120.72120.72119.71-
Dec 12, 2024125.98125.98125.98125.98124.92-
Dec 11, 2024127.88127.88127.88127.88126.81-
Dec 10, 2024130.28130.28130.28130.28129.19-
Dec 9, 2024129.06129.06129.06129.06127.98-
Dec 6, 2024130.46130.46130.46130.46129.36-
Dec 5, 2024133.64133.64133.64133.64132.52-
Dec 4, 2024135.86135.86135.86135.86134.72-
Dec 3, 2024137.28137.28137.28137.28136.13-
Dec 2, 2024137.32137.32137.32137.32136.17-
Nov 29, 2024135.64135.64135.64135.64134.50-
Nov 28, 2024135.82135.82135.82135.82134.68-
Nov 27, 2024136.36136.36136.36136.36135.21-
Nov 26, 2024137.72137.72137.72137.72136.56-
Nov 25, 2024137.18137.18137.18137.18136.03-
Nov 22, 2024137.88137.88137.88137.88136.72-
Nov 21, 2024135.98135.98135.98135.98134.84-
Nov 20, 2024132.14132.14132.14132.14131.03-
Nov 19, 2024132.30132.30132.30132.30131.19-
Nov 18, 2024131.62131.62131.62131.62130.51-
Nov 15, 2024129.40129.40129.40129.40128.31-
Nov 14, 2024133.66133.66133.66133.66132.54-
Nov 13, 2024134.58134.58134.58134.58133.45-
Nov 12, 2024138.14138.14138.14138.14136.98-
Nov 11, 2024138.10138.10138.10138.10136.94-
Nov 8, 2024136.62136.62136.62136.62135.47-
Nov 7, 2024143.06143.06143.06143.06141.86-
Nov 6, 2024128.12128.12128.12128.12127.04-
Nov 5, 2024122.28122.28122.28122.28121.25-
Nov 4, 2024122.08122.08122.08122.08121.05-
Nov 1, 2024119.46119.46119.46119.46118.46-
Oct 31, 2024121.50121.50121.50121.50120.48-
Oct 30, 2024124.02124.02124.02124.02122.98-
Oct 29, 2024124.86124.86124.86124.86123.81-
Oct 28, 2024119.94119.94119.94119.94118.93-
Oct 25, 2024119.82119.82119.82119.82118.81-
Oct 24, 2024118.54118.54118.54118.54117.54-
Oct 23, 2024121.04121.04121.04121.04120.02-
Oct 22, 2024122.48122.48122.48122.48121.45-
Oct 21, 2024125.20125.20125.20125.20124.15-
Oct 18, 2024123.92123.92123.92123.92122.88-
Oct 17, 2024122.06122.06122.06122.06121.03-
Oct 16, 2024117.38117.38117.38117.38116.39-
Oct 15, 2024119.06119.06119.06119.06118.06-
Oct 14, 2024118.22118.22118.22118.22117.23-
Oct 11, 2024116.84116.84116.84116.84115.86-
Oct 10, 2024118.30118.30118.30118.30117.31-
Oct 9, 2024115.06115.06115.06115.06114.09-
Oct 8, 2024117.80117.80117.80117.80116.81-
Oct 7, 2024116.26116.26116.26116.26115.28-
Oct 4, 2024115.14115.14115.14115.14114.17-
Oct 3, 2024114.98114.98114.98114.98114.01-
Oct 2, 2024115.84115.84115.84115.84114.87-
Oct 1, 2024112.54112.54112.54112.54111.59-
Sep 30, 2024 0.405168 Dividend
Sep 30, 2024111.78111.78111.78111.78110.84-
Sep 27, 2024111.76111.76111.76111.76110.37-
Sep 26, 2024110.48110.48110.48110.48109.10-
Sep 25, 2024110.48110.48110.48110.48109.10-
Sep 24, 2024108.24108.24108.24108.24106.89-
Sep 23, 2024106.92106.92106.92106.92105.59-
Sep 20, 2024106.96106.96106.96106.96105.63-
Sep 19, 2024103.50103.50103.50103.50102.21-
Sep 18, 2024102.54102.54102.54102.54101.26-
Sep 17, 202497.8697.8697.8697.8696.64-
Sep 16, 2024101.14101.14101.14101.1499.88-
Sep 13, 202499.2099.2099.2099.2097.96-
Sep 12, 202497.8697.8697.8697.8696.64-
Sep 11, 202497.5397.5397.5397.5396.31-
Sep 10, 202499.5999.5999.5999.5998.35-
Sep 9, 202499.7699.7699.7699.7698.51-
Sep 6, 202499.6799.6799.6799.6798.43-
Sep 5, 2024101.56101.56101.56101.56100.29-
Sep 4, 2024102.20102.20102.20102.20100.92-
Sep 3, 2024107.42107.42107.42107.42106.08-
Sep 2, 2024107.52107.52107.52107.52106.18-
Aug 30, 2024106.86106.86106.86106.86105.53-
Aug 29, 2024105.76105.76105.76105.76104.44-
Aug 28, 2024108.44108.44108.44108.44107.09-
Aug 27, 2024109.32109.32109.32109.32107.96-
Aug 26, 2024107.56107.56107.56107.56106.22-
Aug 23, 2024106.62106.62106.62106.62105.29-
Aug 22, 2024106.42106.42106.42106.42105.09-
Aug 21, 2024103.86103.86103.86103.86102.56-
Aug 20, 2024104.26104.26104.26104.26102.96-
Aug 19, 2024105.00105.00105.00105.00103.69-
Aug 16, 2024107.18107.18107.18107.18105.84-
Aug 15, 2024104.24104.24104.24104.24102.94-
Aug 14, 2024106.28106.28106.28106.28104.95-
Aug 13, 2024105.68105.68105.68105.68104.36-
Aug 12, 2024108.82108.82108.82108.82107.46-
Aug 9, 2024109.54109.54109.54109.54108.17-
Aug 8, 2024108.28108.28108.28108.28106.93-
Aug 7, 2024112.30112.30112.30112.30110.90-
Aug 6, 2024111.32111.32111.32111.32109.93-
Aug 5, 2024109.16109.16109.16109.16107.80-
Aug 2, 2024115.78115.78115.78115.78114.34-
Aug 1, 2024122.56122.56122.56122.56121.03-
Jul 31, 2024118.56118.56118.56118.56117.08-
Jul 30, 2024120.08120.08120.08120.08118.58-
Jul 29, 2024120.00120.00120.00120.00118.50-
Jul 26, 2024117.38117.38117.38117.38115.92-
Jul 25, 2024113.22113.22113.22113.22111.81-
Jul 24, 2024115.90115.90115.90115.90114.45-
Jul 23, 2024116.60116.60116.60116.60115.14-
Jul 22, 2024117.42117.42117.42117.42115.95-
Jul 19, 2024118.10118.10118.10118.10116.63-
Jul 18, 2024120.40120.40120.40120.40118.90-
Jul 17, 2024121.04121.04121.04121.04119.53-
Jul 16, 2024120.60120.60120.60120.60119.09-
Jul 15, 2024118.30118.30118.30118.30116.82-
Jul 12, 2024119.00119.00119.00119.00117.51-
Jul 11, 2024116.88116.88116.88116.88115.42-
Jul 10, 2024114.22114.22114.22114.22112.79-
Jul 9, 2024114.34114.34114.34114.34112.91-
Jul 8, 2024114.14114.14114.14114.14112.72-
Jul 5, 2024116.62116.62116.62116.62115.16-
Jul 4, 2024117.14117.14117.14117.14115.68-
Jul 3, 2024118.80118.80118.80118.80117.32-
Jul 2, 2024119.58119.58119.58119.58118.09-
Jul 1, 2024119.94119.94119.94119.94118.44-
Jun 28, 2024 0.405168 Dividend
Jun 28, 2024115.90115.90115.90115.90114.45-
Jun 27, 2024116.00116.00116.00116.00114.10-
Jun 26, 2024114.92114.92114.92114.92113.04-
Jun 25, 2024117.20117.20117.20117.20115.28-
Jun 24, 2024119.16119.16119.16119.16117.21-
Jun 21, 2024116.70116.70116.70116.70114.79-
Jun 20, 2024116.24116.24116.24116.24114.33-
Jun 19, 2024115.76115.76115.76115.76113.86-
Jun 18, 2024117.60117.60117.60117.60115.67-
Jun 17, 2024112.22112.22112.22112.22110.38-
Jun 14, 2024112.44112.44112.44112.44110.60-
Jun 13, 2024111.12111.12111.12111.12109.30-
Jun 12, 2024112.70112.70112.70112.70110.85-
Jun 11, 2024114.20114.20114.20114.20112.33-
Jun 10, 2024116.04116.04116.04116.04114.14-
Jun 7, 2024117.40117.40117.40117.40115.48-
Jun 6, 2024116.20116.20116.20116.20114.29-
Jun 5, 2024116.70116.70116.70116.70114.79-
Jun 4, 2024120.92120.92120.92120.92118.94-
Jun 3, 2024123.10123.10123.10123.10121.08-
May 31, 2024122.78122.78122.78122.78120.77-
May 30, 2024120.40120.40120.40120.40118.43-

Related Tickers

CVA.BE Cleveland-Cliffs Inc
5.16
-5.24%
 
NUO.DU Nucor Corp
95.60
+0.91%
 
SSABBs.XC
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,800.00
-1.48%
 
JCQ.PA Jacquet Metals SA
22.65
+0.89%
 
CIA.AX Champion Iron Limited
4.3300
+1.41%
 
HUDI Huadi International Group Co., Ltd.
1.4300
-4.67%
 
SSABBH.HE SSAB AB (publ)
5.24
-1.54%
 
TUB.MC Tubacex, S.A.
3.9350
-2.11%
 
SSAB-B.ST SSAB AB (publ)
56.90
-1.69%