Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 142.94
+0.36 (0.25%)
At close: Nov 28, 2025
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | 0.25% | - |
| Nov 27, 2025 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | 0.88% | - |
| Nov 26, 2025 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | 1.90% | - |
| Nov 25, 2025 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | 1.15% | - |
| Nov 24, 2025 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | 3.74% | - |
| Nov 21, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | -2.99% | - |
| Nov 20, 2025 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | 2.90% | - |
| Nov 19, 2025 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | 0.68% | - |
| Nov 18, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | -1.48% | - |
| Nov 17, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.32% | - |
| Nov 14, 2025 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | -2.82% | - |
| Nov 13, 2025 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | -0.86% | - |
| Nov 12, 2025 | 130.44 | 136.76 | 130.44 | 136.76 | 136.76 | 4.73% | 36 |
| Nov 11, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | -0.05% | - |
| Nov 10, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | -0.61% | - |
| Nov 7, 2025 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | -0.81% | - |
| Nov 6, 2025 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | 1.44% | - |
| Nov 5, 2025 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | -2.07% | - |
| Nov 4, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.89% | - |
| Nov 3, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.91% | - |
| Oct 31, 2025 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | -2.46% | - |
| Oct 30, 2025 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | 1.43% | - |
| Oct 29, 2025 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 2.33% | - |
| Oct 28, 2025 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | 2.54% | - |
| Oct 27, 2025 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | 1.66% | - |
| Oct 24, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | 1.47% | - |
| Oct 23, 2025 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | -3.41% | - |
| Oct 22, 2025 | 131.22 | 131.34 | 131.22 | 131.34 | 131.34 | 5.44% | 17 |
| Oct 21, 2025 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | 2.54% | - |
| Oct 20, 2025 | 121.30 | 121.48 | 121.30 | 121.48 | 121.48 | 1.15% | 25 |
| Oct 17, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -3.16% | - |
| Oct 16, 2025 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | -1.13% | - |
| Oct 15, 2025 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | 1.19% | - |
| Oct 14, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 2.29% | - |
| Oct 13, 2025 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | -4.24% | - |
| Oct 10, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | 1.48% | - |
| Oct 9, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 2.48% | - |
| Oct 8, 2025 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | 1.52% | - |
| Oct 7, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | -2.36% | - |
| Oct 6, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | -1.32% | - |
| Oct 3, 2025 | 122.12 | 124.40 | 122.12 | 124.40 | 124.40 | 4.52% | 40 |
| Oct 2, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | 1.59% | - |
| Oct 1, 2025 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - | - |
| Sep 30, 2025 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | -0.75% | - |
| Sep 29, 2025 | 118.04 | 118.04 | 118.04 | 118.04 | 117.61 | 0.60% | - |
| Sep 26, 2025 | 115.38 | 117.34 | 115.38 | 117.34 | 116.92 | 2.00% | 10 |
| Sep 25, 2025 | 115.04 | 115.04 | 115.04 | 115.04 | 114.62 | 0.23% | - |
| Sep 24, 2025 | 114.78 | 114.78 | 114.78 | 114.78 | 114.37 | -1.63% | - |
| Sep 23, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 116.26 | -0.61% | - |
| Sep 22, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | 116.98 | -0.17% | - |