Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 231.60
-0.40 (-0.17%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:SD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 222.40 | 232.00 | 222.40 | 232.00 | - | 4.13% | 11 |
| Jun 1, 2026 | 222.20 | 222.80 | 222.20 | 222.80 | 222.80 | -1.81% | 19 |
| May 29, 2026 | 222.40 | 226.90 | 222.40 | 226.90 | 226.90 | 2.90% | 10 |
| May 28, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 3.13% | - |
| May 27, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 3.64% | - |
| May 26, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | -0.29% | - |
| May 25, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 4.07% | 16 |
| May 22, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 2.05% | - |
| May 21, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | 1.94% | - |
| May 20, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.55% | - |
| May 19, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -0.10% | - |
| May 18, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -2.04% | - |
| May 15, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -1.47% | - |
| May 14, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | -0.35% | - |
| May 13, 2026 | 197.30 | 202.00 | 197.30 | 202.00 | 202.00 | 1.69% | 10 |
| May 12, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | 0.18% | - |
| May 11, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 0.38% | - |
| May 8, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -4.01% | - |
| May 7, 2026 | 206.00 | 207.30 | 205.80 | 205.80 | 205.80 | 2.08% | 20 |
| May 6, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 3.04% | - |
| May 5, 2026 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | 0.67% | - |
| May 4, 2026 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | 2.16% | - |
| Apr 30, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | -1.40% | - |
| Apr 29, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 1.26% | - |
| Apr 28, 2026 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | -0.65% | - |
| Apr 27, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 0.21% | - |
| Apr 24, 2026 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.21% | - |
| Apr 23, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 2.46% | - |
| Apr 22, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 5.91% | - |
| Apr 21, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | -0.95% | - |
| Apr 20, 2026 | 167.85 | 178.45 | 167.85 | 178.45 | 178.45 | 8.15% | 21 |
| Apr 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.89% | - |
| Apr 16, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.49% | - |
| Apr 15, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | -0.30% | - |
| Apr 14, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 2.68% | - |
| Apr 13, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -0.43% | - |
| Apr 10, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 1.22% | - |
| Apr 9, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 2.71% | - |
| Apr 8, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 2.61% | - |
| Apr 7, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -2.37% | - |
| Apr 2, 2026 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | -0.14% | - |
| Apr 1, 2026 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 3.09% | - |
| Mar 31, 2026 | 149.06 | 150.40 | 149.06 | 150.40 | 150.40 | 2.31% | 20 |
| Mar 30, 2026 | 147.46 | 147.46 | 147.46 | 147.46 | 147.00 | -2.25% | - |
| Mar 27, 2026 | 150.86 | 150.86 | 150.86 | 150.86 | 150.39 | 1.74% | - |
| Mar 26, 2026 | 148.28 | 148.28 | 148.28 | 148.28 | 147.81 | 1.33% | - |
| Mar 25, 2026 | 146.34 | 146.34 | 146.34 | 146.34 | 145.88 | 2.74% | - |
| Mar 24, 2026 | 142.44 | 142.44 | 142.44 | 142.44 | 141.99 | -1.25% | - |
| Mar 23, 2026 | 139.70 | 144.24 | 139.70 | 144.24 | 143.79 | 0.42% | 60 |
| Mar 20, 2026 | 143.64 | 143.64 | 143.64 | 143.64 | 143.19 | -1.58% | - |