Stuttgart - Delayed Quote EUR

Steel Dynamics Inc (SD5.SG)

Compare
119.50
+0.46
+(0.39%)
As of 8:03:45 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, 2025119.80119.98118.94119.04119.04-
Jan 13, 2025113.06113.06112.98112.98112.9870
Jan 10, 2025112.52112.94112.50112.94112.94-
Jan 9, 2025112.36112.36112.36112.36112.36-
Jan 8, 2025115.32115.32115.32115.32115.32-
Jan 7, 2025113.46113.46113.16113.16113.16-
Jan 6, 2025109.12109.12109.12109.12109.12-
Jan 3, 2025108.94111.50108.94109.64109.641
Jan 2, 2025 0.46 Dividend
Jan 2, 2025109.28109.48109.28109.48109.48-
Dec 30, 2024110.12110.12110.12110.12109.66-
Dec 27, 2024111.82111.82111.82111.82111.35-
Dec 23, 2024110.52111.02110.52111.02110.56-
Dec 20, 2024110.54110.54109.88109.88109.425
Dec 19, 2024112.04112.04112.04112.04111.57-
Dec 18, 2024112.48112.48112.48112.48112.01-
Dec 17, 2024115.90115.90113.10113.10112.63-
Dec 16, 2024115.90115.90115.36115.36114.88-
Dec 13, 2024121.02121.02116.50116.50116.0130
Dec 12, 2024126.02126.02121.44121.64121.13-
Dec 11, 2024127.88128.10127.06127.06126.53-
Dec 10, 2024130.26130.26127.88127.88127.35-
Dec 9, 2024129.04131.20129.04131.20130.6522
Dec 6, 2024130.46130.46130.46130.46129.92-
Dec 5, 2024133.78133.78130.62130.62130.07-
Dec 4, 2024135.86135.86133.82133.82133.26-
Dec 3, 2024137.26138.38135.58135.58135.0150
Dec 2, 2024137.22138.06137.22138.06137.48-
Nov 29, 2024135.66135.66135.66135.66135.09-
Nov 28, 2024135.82135.96135.82135.96135.39-
Nov 27, 2024136.42136.42135.86136.14135.57-
Nov 26, 2024137.76137.76136.56136.56135.99-
Nov 25, 2024137.08137.08137.08137.08136.51-
Nov 22, 2024137.86138.88137.12137.12136.55-
Nov 21, 2024135.92139.72135.92139.18138.60-
Nov 20, 2024132.14132.14132.14132.14131.59-
Nov 19, 2024132.22132.22132.22132.22131.67-
Nov 18, 2024131.64131.64131.64131.64131.09-
Nov 15, 2024129.42131.98129.42131.98131.43-
Nov 14, 2024133.66133.66129.80130.18129.64-
Nov 13, 2024134.60135.62134.60134.78134.22-
Nov 12, 2024138.16138.16135.96135.98135.41-
Nov 11, 2024138.10140.00138.10138.56137.98-
Nov 8, 2024136.62138.14135.88138.14137.56-
Nov 7, 2024142.98142.98136.98136.98136.41-
Nov 6, 2024129.48131.32129.48131.32130.7760
Nov 5, 2024122.32123.96122.32123.96123.44-
Nov 4, 2024122.08123.26122.08122.58122.0716
Nov 1, 2024119.50123.20119.50123.20122.69-
Oct 31, 2024121.46121.60120.30120.30119.80-
Oct 30, 2024124.06124.12122.22122.22121.71-
Oct 29, 2024124.88124.88123.50124.20123.68-
Oct 28, 2024119.94125.38119.70125.38124.86-
Oct 25, 2024119.80120.10119.58119.58119.08-
Oct 24, 2024118.52119.38118.52119.38118.88-
Oct 23, 2024121.02121.02119.30119.30118.80-
Oct 22, 2024122.50122.50119.94121.90121.39-
Oct 21, 2024125.20125.20123.06123.06122.55-
Oct 18, 2024123.90125.66123.90125.66125.14-
Oct 17, 2024122.04124.98122.04124.98124.46-
Oct 16, 2024117.28119.26117.28119.26118.76-
Oct 15, 2024119.06119.64119.06119.64119.14-
Oct 14, 2024118.20118.20118.20118.20117.71-
Oct 11, 2024116.86118.92116.64118.92118.42-
Oct 10, 2024118.34118.34117.08117.08116.59-
Oct 9, 2024115.06118.84115.06118.84118.34-
Oct 8, 2024117.84117.84115.30115.64115.16-
Oct 7, 2024116.26118.06115.74118.06117.57-
Oct 4, 2024115.16117.44115.16116.58116.09-
Oct 3, 2024114.94114.94114.76114.76114.28-
Oct 2, 2024115.88117.18115.88117.18116.69-
Oct 1, 2024111.78116.60111.78116.60116.11-
Sep 30, 2024 0.46 Dividend
Sep 30, 2024111.78112.48111.78112.48112.01-
Sep 27, 2024111.76112.84111.76112.84111.91-
Sep 26, 2024110.48111.70110.48111.70110.78-
Sep 25, 2024110.50110.56110.50110.56109.65-
Sep 24, 2024108.28108.28108.28108.28107.39-
Sep 23, 2024106.98108.84106.98108.84107.94-
Sep 20, 2024106.98106.98105.36106.10105.23-
Sep 19, 2024103.48103.48103.48103.48102.63-
Sep 18, 2024102.60103.54102.60103.50102.65-
Sep 17, 202497.8898.0097.8898.0097.193
Sep 16, 2024101.14101.1499.6999.6998.87-
Sep 13, 202499.23102.6699.23101.96101.12-
Sep 12, 202497.8499.5197.8499.1498.32-
Sep 11, 202497.5298.5797.5297.7496.9330
Sep 10, 202499.6299.8098.3698.3697.5570
Sep 9, 202499.72101.5499.72100.6899.85-
Sep 6, 202499.7099.9699.5799.9399.11-
Sep 5, 2024101.56101.56100.44100.5499.71-
Sep 4, 2024102.22102.46101.64101.64100.80-
Sep 3, 2024107.42107.42107.42107.42106.54-
Sep 2, 2024107.60107.60107.28107.40106.52-
Aug 30, 2024106.86106.86106.86106.86105.98-
Aug 29, 2024105.76108.00105.76106.98106.10-
Aug 28, 2024108.42108.66105.88105.88105.01-
Aug 27, 2024109.34109.34108.28108.28107.39-
Aug 26, 2024107.58110.58107.58109.76108.86-
Aug 23, 2024106.60107.10106.60107.10106.22-
Aug 22, 2024106.40106.70106.40106.70105.82-
Aug 21, 2024103.86106.50103.86106.50105.62-
Aug 20, 2024104.28104.28104.28104.28103.42-
Aug 19, 2024105.08105.36104.02104.02103.16-
Aug 16, 2024107.18107.18107.18107.18106.30-
Aug 15, 2024104.24104.24104.24104.24103.38-
Aug 14, 2024106.26106.26103.26104.64103.787
Aug 13, 2024105.70105.88105.70105.88105.01-
Aug 12, 2024108.84108.84106.14106.14105.27-
Aug 9, 2024109.56109.76109.56109.72108.82-
Aug 8, 2024108.32108.32108.32108.32107.43-
Aug 7, 2024112.34113.12109.60109.60108.70250
Aug 6, 2024111.36113.20111.36113.20112.27-
Aug 5, 2024109.04109.04107.50107.50106.61-
Aug 2, 2024115.78115.78110.60110.60109.69-
Aug 1, 2024122.68123.14119.60119.60118.61-
Jul 31, 2024118.54123.78118.54123.78122.76-
Jul 30, 2024120.08120.28119.40119.68118.69-
Jul 29, 2024120.04120.64120.04120.12119.13-
Jul 26, 2024117.30117.78117.30117.78116.81-
Jul 25, 2024113.36114.32113.00114.32113.38-
Jul 24, 2024115.88115.98115.88115.98115.02-
Jul 23, 2024116.62116.62115.46116.38115.42-
Jul 22, 2024117.36117.56117.22117.22116.25-
Jul 19, 2024118.08118.08118.08118.08117.11-
Jul 18, 2024120.40120.40118.00118.48117.50-
Jul 17, 2024121.06121.06118.74118.74117.76-
Jul 16, 2024120.62121.54120.62121.54120.54-
Jul 15, 2024118.30121.46118.30121.46120.46-
Jul 12, 2024119.00119.28118.90119.28118.30-
Jul 11, 2024116.88119.56116.80119.08118.10-
Jul 10, 2024114.22117.22114.22117.22116.25-
Jul 9, 2024114.36114.36114.36114.36113.42-
Jul 8, 2024114.18114.44114.18114.44113.50-
Jul 5, 2024116.62116.62115.98115.98115.02-
Jul 4, 2024117.16117.16117.16117.16116.19-
Jul 3, 2024118.80118.80118.62118.62117.64-
Jul 2, 2024119.70119.70119.70119.70118.71-
Jul 1, 2024119.94120.04119.38119.94118.95-
Jun 28, 2024 0.46 Dividend
Jun 28, 2024115.88115.96115.88115.96115.00-
Jun 27, 2024116.00116.90115.88116.90115.48-
Jun 26, 2024114.90115.06114.64114.64113.25-
Jun 25, 2024117.20117.20117.20117.20115.78-
Jun 24, 2024119.18119.32119.18119.32117.87-
Jun 21, 2024116.72118.98116.72118.98117.54-
Jun 20, 2024116.20117.44116.20117.44116.01-
Jun 19, 2024116.14116.14115.94115.94114.5350
Jun 18, 2024117.60117.60117.60117.60116.17-
Jun 17, 2024112.26113.56112.26113.56112.18-
Jun 14, 2024112.38112.38112.38112.38111.02-
Jun 13, 2024111.10111.98110.82111.98110.62-
Jun 12, 2024112.70112.70112.60112.60111.23-
Jun 11, 2024114.20114.20112.36112.36111.00-
Jun 10, 2024116.12116.12114.66114.66113.27-
Jun 7, 2024117.42117.60116.10116.10114.69-
Jun 6, 2024116.22117.62116.22117.62116.19-
Jun 5, 2024117.02117.02116.52116.66115.24-
Jun 4, 2024120.92120.92120.72120.90119.43-
Jun 3, 2024123.08123.44122.94123.44121.94-
May 31, 2024122.72122.76121.42121.42119.95-
May 30, 2024120.42120.42120.42120.42118.96-
May 29, 2024122.68122.74121.62121.62120.14-
May 28, 2024122.08123.78121.80123.70122.20-
May 27, 2024122.30122.40122.12122.40120.91-
May 24, 2024123.04123.92122.00122.00120.523
May 23, 2024122.12123.26122.12122.58121.09-
May 22, 2024123.14123.14121.66122.20120.72-
May 21, 2024121.74122.84121.56122.42120.93-
May 20, 2024122.54122.54122.54122.54121.05-
May 17, 2024123.62123.62122.96122.96121.47-
May 16, 2024125.26125.46125.26125.44123.92-
May 15, 2024124.22126.36124.12125.58124.0675
May 14, 2024124.42124.58124.42124.58123.07-
May 13, 2024124.96125.04124.82124.90123.38-
May 10, 2024124.90124.90124.90124.90123.38-
May 9, 2024121.04121.04121.04121.04119.57-
May 8, 2024122.98122.98122.16122.16120.68-
May 7, 2024122.56122.56122.56122.56121.07-
May 6, 2024125.40125.40125.40125.40123.88-
May 3, 2024121.98123.92121.98123.92122.42-
May 2, 2024120.32120.56120.32120.44118.98-
Apr 30, 2024125.52125.52121.36121.48120.01-
Apr 29, 2024124.70125.70124.66125.08123.56-
Apr 26, 2024123.66123.66123.44123.44121.94-
Apr 25, 2024120.46120.94119.54120.94119.4785
Apr 24, 2024128.14128.38128.14128.38126.82-
Apr 23, 2024125.42125.82125.02125.02123.50-
Apr 22, 2024128.10128.10127.50127.50125.95380
Apr 19, 2024126.46127.62126.46127.62126.07-
Apr 18, 2024129.74130.12127.26127.54125.9935
Apr 17, 2024131.08132.64130.54130.54128.96-
Apr 16, 2024131.96131.96129.32131.50129.90-
Apr 15, 2024131.78132.84131.78132.42130.81-
Apr 12, 2024134.02134.02134.02134.02132.39-
Apr 11, 2024133.96134.48133.96134.48132.85-
Apr 10, 2024134.56134.56133.92133.92132.29-
Apr 9, 2024135.46135.46134.76134.76133.12-
Apr 8, 2024135.14135.28135.14135.28133.64-
Apr 5, 2024134.98134.98134.98134.98133.34-
Apr 4, 2024134.50134.50134.50134.50132.87-
Apr 3, 2024136.34138.28136.34138.28136.60-
Apr 2, 2024138.34139.74138.34139.74138.047
Mar 28, 2024135.02136.50135.02136.50134.84-
Mar 27, 2024 0.46 Dividend
Mar 27, 2024133.04133.04133.04133.04131.42-
Mar 26, 2024132.30134.32132.30134.32132.24380
Mar 25, 2024132.38132.80132.38132.80130.74-
Mar 22, 2024132.00133.64132.00133.52131.45-
Mar 21, 2024130.06130.94130.06130.94128.91-
Mar 20, 2024129.02129.72129.02129.48127.47-
Mar 19, 2024128.20129.50128.20129.50127.49-
Mar 18, 2024125.32128.74125.32128.74126.745
Mar 15, 2024120.56125.26120.56125.26123.325
Mar 14, 2024121.94121.94121.94121.94120.05-
Mar 13, 2024119.60122.06119.60122.06120.17-
Mar 12, 2024118.42120.04118.26119.96118.10-
Mar 11, 2024119.46119.46116.34117.14115.32-
Mar 8, 2024120.34122.66120.34120.40118.53-
Mar 7, 2024118.46120.62118.46120.62118.75-
Mar 6, 2024117.78120.92117.78119.24117.39-
Mar 5, 2024119.14119.48116.90118.52116.68-
Mar 4, 2024122.50123.02119.44119.78117.92-
Mar 1, 2024123.40125.34123.40125.34123.39-
Feb 29, 2024121.62121.62121.62121.62119.73-
Feb 28, 2024122.10122.14121.50121.50119.61-
Feb 27, 2024120.12120.20120.10120.12118.26-
Feb 26, 2024116.62119.06116.46119.06117.2110
Feb 23, 2024114.80115.66114.80115.66113.86-
Feb 22, 2024112.34113.50112.12113.50111.74-
Feb 21, 2024112.78112.78112.68112.70110.95-
Feb 20, 2024113.64113.86112.02113.66111.90-
Feb 19, 2024113.92114.08113.92114.08112.31-
Feb 16, 2024114.60114.60114.60114.60112.82-
Feb 15, 2024111.24111.24111.24111.24109.51-
Feb 14, 2024109.98109.98109.98109.98108.27-
Feb 13, 2024114.32114.32114.32114.32112.55-
Feb 12, 2024115.22115.22115.22115.22113.43-
Feb 9, 2024115.20115.62115.20115.62113.83-
Feb 8, 2024114.98115.76114.96115.56113.7719
Feb 7, 2024111.20115.84110.82115.84114.04-
Feb 6, 2024112.28112.46112.28112.46110.71-
Feb 5, 2024110.76111.00109.82109.82108.12-
Feb 2, 2024109.64111.34109.42111.34109.61-
Feb 1, 2024111.28111.38111.24111.24109.51-
Jan 31, 2024112.62112.68111.36111.36109.63-
Jan 30, 2024107.34107.34107.04107.04105.38-
Jan 29, 2024106.36106.60106.36106.60104.95-
Jan 26, 2024106.10108.04105.94108.04106.36-
Jan 25, 2024106.80106.80106.66106.66105.00-
Jan 24, 2024105.10107.42105.10107.42105.75-
Jan 23, 2024105.22107.60105.22106.58104.93-
Jan 22, 2024103.06105.60103.06105.44103.8086
Jan 19, 2024103.02103.02102.38102.38100.79-
Jan 18, 2024102.52103.52102.52103.28101.68-
Jan 17, 2024101.82103.36101.72103.34101.74-
Jan 16, 2024102.84103.30102.84103.30101.70-
Jan 15, 2024102.88102.88102.88102.88101.28-

Related Tickers

NUO.F Nucor Corporation
116.94
-2.55%
 
USSX34.SA United States Steel Corporation
221.55
0.00%
 
NUE Nucor Corporation
121.75
-0.92%
 
CLF Cleveland-Cliffs Inc.
10.22
-2.57%