Steel Dynamics, Inc. (ETR:SD5)
Germany · Delayed Price · Currency is EUR 221.00
+9.20 (4.34%)
At close: Oct 23, 2026
ETR:SD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 213.00 | 221.00 | 213.00 | 221.00 | 221.00 | 4.34% | - |
| Oct 22, 2026 | 220.80 | 220.80 | 211.80 | 211.80 | 211.80 | -2.67% | - |
| Oct 21, 2026 | 218.40 | 218.60 | 217.60 | 217.60 | 217.60 | 1.02% | - |
| Oct 20, 2026 | 208.10 | 215.40 | 206.80 | 215.40 | 215.40 | -1.19% | 16 |
| Oct 19, 2026 | 215.40 | 218.00 | 215.40 | 218.00 | 218.00 | -0.27% | - |
| Oct 16, 2026 | 215.50 | 218.70 | 212.60 | 218.60 | 218.60 | 1.96% | 6 |
| Oct 15, 2026 | 216.10 | 216.70 | 214.40 | 214.40 | 214.40 | -1.33% | 50 |
| Oct 14, 2026 | 214.20 | 217.30 | 214.20 | 217.30 | 217.30 | 1.92% | 3 |
| Oct 13, 2026 | 214.10 | 214.40 | 213.20 | 213.20 | 213.20 | -1.30% | 4 |
| Oct 12, 2026 | 212.10 | 216.00 | 211.50 | 216.00 | 216.00 | 0.42% | 17 |
| Oct 9, 2026 | 209.20 | 215.10 | 209.20 | 215.10 | 215.10 | 2.48% | - |
| Oct 8, 2026 | 207.80 | 210.30 | 207.80 | 209.90 | 209.90 | 0.43% | - |
| Oct 7, 2026 | 212.90 | 212.90 | 209.00 | 209.00 | 209.00 | -1.83% | 32 |
| Oct 6, 2026 | 215.70 | 215.70 | 211.80 | 212.90 | 212.90 | -0.37% | 4 |
| Oct 5, 2026 | 206.70 | 213.70 | 206.70 | 213.70 | 213.70 | 4.09% | 2 |
| Oct 2, 2026 | 201.30 | 205.30 | 201.30 | 205.30 | 205.30 | 4.00% | - |
| Oct 1, 2026 | 196.35 | 197.40 | 196.20 | 197.40 | 197.40 | 0.77% | 45 |
| Sep 30, 2026 | 195.20 | 196.15 | 195.20 | 195.90 | 195.90 | 0.03% | - |
| Sep 29, 2026 | 202.70 | 203.40 | 196.30 | 196.30 | 195.83 | -3.21% | 2 |
| Sep 28, 2026 | 206.90 | 206.90 | 202.80 | 202.80 | 202.32 | -0.98% | 11 |
| Sep 25, 2026 | 207.60 | 207.80 | 203.50 | 204.80 | 204.31 | -0.97% | 4 |
| Sep 24, 2026 | 204.70 | 206.80 | 204.70 | 206.80 | 206.31 | -0.53% | - |
| Sep 23, 2026 | 205.00 | 207.90 | 205.00 | 207.90 | 207.40 | 2.92% | - |
| Sep 22, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 201.52 | 0.10% | - |
| Sep 21, 2026 | 206.20 | 206.60 | 201.80 | 201.80 | 201.32 | -1.18% | 3 |
| Sep 18, 2026 | 210.50 | 210.50 | 203.90 | 204.20 | 203.71 | -4.18% | 45 |
| Sep 17, 2026 | 208.50 | 213.10 | 208.50 | 213.10 | 212.59 | 1.28% | - |
| Sep 16, 2026 | 207.60 | 210.40 | 207.60 | 210.40 | 209.90 | 1.99% | - |
| Sep 15, 2026 | 204.10 | 207.00 | 203.20 | 206.30 | 205.81 | 0.44% | 340 |
| Sep 14, 2026 | 206.60 | 206.60 | 202.50 | 205.40 | 204.91 | 0.59% | 138 |
| Sep 11, 2026 | 204.90 | 205.60 | 203.50 | 204.20 | 203.71 | -0.68% | 40 |
| Sep 10, 2026 | 208.10 | 210.50 | 205.60 | 205.60 | 205.11 | -2.14% | 10 |
| Sep 9, 2026 | 207.10 | 210.10 | 205.90 | 210.10 | 209.60 | 1.74% | 8 |
| Sep 8, 2026 | 207.40 | 207.40 | 206.50 | 206.50 | 206.01 | -0.58% | - |
| Sep 7, 2026 | 208.40 | 208.40 | 207.70 | 207.70 | 207.21 | -0.14% | - |
| Sep 4, 2026 | 211.20 | 211.20 | 208.00 | 208.00 | 207.50 | 2.67% | 53 |
| Sep 1, 2026 | 202.60 | 202.60 | 202.60 | 202.60 | 202.12 | 0.20% | - |
| Aug 31, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 201.72 | 0.25% | 13 |
| Aug 28, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.22 | 0.20% | - |
| Aug 27, 2026 | 200.10 | 201.30 | 200.10 | 201.30 | 200.82 | -0.35% | 20 |
| Aug 26, 2026 | 199.40 | 202.00 | 199.40 | 202.00 | 201.52 | 3.11% | 78 |
| Aug 25, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.43 | -2.15% | - |
| Aug 24, 2026 | 202.60 | 202.60 | 200.20 | 200.20 | 199.72 | 1.68% | 11 |
| Aug 21, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.43 | -0.76% | - |
| Aug 20, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 197.93 | -6.81% | 45 |
| Aug 19, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.39 | -2.07% | - |
| Aug 18, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 216.88 | -1.81% | - |
| Aug 17, 2026 | 220.70 | 221.40 | 220.70 | 221.40 | 220.87 | -1.03% | 156 |
| Aug 14, 2026 | 226.30 | 226.30 | 223.70 | 223.70 | 223.17 | -1.71% | 19 |
| Aug 13, 2026 | 227.90 | 227.90 | 227.60 | 227.60 | 227.06 | 0.13% | 37 |