Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 191.80
+4.60 (2.46%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:SD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.99% | 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% | - |
| Mar 19, 2026 | 145.94 | 145.94 | 145.94 | 145.94 | 145.48 | -2.29% | - |
| Mar 18, 2026 | 149.36 | 149.36 | 149.36 | 149.36 | 148.89 | -0.82% | - |
| Mar 17, 2026 | 149.74 | 150.60 | 149.74 | 150.60 | 150.13 | -0.57% | 130 |
| Mar 16, 2026 | 149.24 | 151.46 | 149.24 | 151.46 | 150.98 | 0.26% | 35 |
| Mar 13, 2026 | 151.06 | 151.06 | 151.06 | 151.06 | 150.59 | -3.80% | - |
| Mar 12, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 156.53 | 0.68% | - |
| Mar 11, 2026 | 155.96 | 155.96 | 155.96 | 155.96 | 155.47 | 0.44% | - |
| Mar 10, 2026 | 155.28 | 155.28 | 155.28 | 155.28 | 154.79 | -0.64% | - |
| Mar 9, 2026 | 153.54 | 156.28 | 153.54 | 156.28 | 155.79 | -3.89% | 20 |
| Mar 6, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.09 | -1.79% | - |
| Mar 5, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.04 | -1.35% | - |
| Mar 4, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.29 | -1.08% | - |
| Mar 3, 2026 | 169.66 | 169.66 | 169.66 | 169.66 | 169.13 | 2.91% | - |
| Mar 2, 2026 | 160.84 | 164.86 | 160.84 | 164.86 | 164.34 | 2.19% | 432 |
| Feb 27, 2026 | 161.32 | 161.32 | 161.32 | 161.32 | 160.81 | 0.46% | 25 |
| Feb 26, 2026 | 160.58 | 160.58 | 160.58 | 160.58 | 160.08 | 0.04% | - |
| Feb 25, 2026 | 160.52 | 160.52 | 160.52 | 160.52 | 160.02 | -3.04% | - |
| Feb 24, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.04 | 2.79% | - |
| Feb 23, 2026 | 161.06 | 161.06 | 161.06 | 161.06 | 160.55 | -0.25% | - |
| Feb 20, 2026 | 161.46 | 161.46 | 161.46 | 161.46 | 160.95 | -0.63% | - |
| Feb 19, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 161.97 | -2.21% | - |
| Feb 18, 2026 | 166.16 | 166.16 | 166.16 | 166.16 | 165.64 | 3.94% | - |
| Feb 17, 2026 | 159.86 | 159.86 | 159.86 | 159.86 | 159.36 | -0.51% | - |
| Feb 16, 2026 | 160.68 | 160.68 | 160.68 | 160.68 | 160.18 | -3.58% | - |
| Feb 13, 2026 | 166.64 | 166.64 | 166.64 | 166.64 | 166.12 | -3.50% | - |
| Feb 12, 2026 | 172.68 | 172.68 | 172.68 | 172.68 | 172.14 | 2.85% | - |
| Feb 11, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.37 | -0.59% | - |