Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 201.70
-2.10 (-1.03%)
At close: Jul 17, 2026
FRA:SD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.03% | - |
| Jul 16, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 0.15% | - |
| Jul 15, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -1.74% | - |
| Jul 14, 2026 | 204.80 | 207.10 | 204.80 | 207.10 | 207.10 | 4.49% | 17 |
| Jul 13, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 2.80% | - |
| Jul 10, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | -3.46% | - |
| Jul 9, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -0.35% | - |
| Jul 8, 2026 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 1.65% | - |
| Jul 7, 2026 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | -0.50% | - |
| Jul 6, 2026 | 192.60 | 198.15 | 192.60 | 198.15 | 198.15 | 3.02% | 50 |
| Jul 3, 2026 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.75% | - |
| Jul 2, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | -2.95% | - |
| Jul 1, 2026 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | -1.38% | - |
| Jun 30, 2026 | 205.00 | 206.00 | 202.50 | 202.50 | 202.50 | -6.09% | 10 |
| Jun 29, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 215.64 | -0.87% | - |
| Jun 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.53 | 2.35% | - |
| Jun 25, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 212.54 | -0.33% | - |
| Jun 24, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.24 | -1.20% | - |
| Jun 23, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 215.84 | -0.05% | - |
| Jun 22, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 215.94 | -2.21% | - |
| Jun 19, 2026 | 221.30 | 221.30 | 221.30 | 221.30 | 220.82 | -4.61% | 9 |
| Jun 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.50 | -2.68% | - |
| Jun 17, 2026 | 235.80 | 238.40 | 235.80 | 238.40 | 237.89 | 1.75% | 46 |
| Jun 16, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 233.80 | -4.72% | - |
| Jun 15, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.37 | 2.20% | - |
| Jun 12, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.08 | 3.44% | - |
| Jun 11, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.10 | 0.48% | - |
| Jun 10, 2026 | 231.50 | 231.50 | 231.50 | 231.50 | 231.00 | 0.13% | - |
| Jun 9, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 230.70 | -0.22% | - |
| Jun 8, 2026 | 231.70 | 231.70 | 231.70 | 231.70 | 231.20 | -1.19% | - |
| Jun 5, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.00 | 0.04% | - |
| Jun 4, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 233.90 | 1.21% | - |
| Jun 3, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.10 | -0.17% | - |
| Jun 2, 2026 | 222.40 | 232.00 | 222.40 | 232.00 | 231.50 | 4.13% | 11 |
| Jun 1, 2026 | 222.20 | 222.80 | 222.20 | 222.80 | 222.32 | -1.81% | 19 |
| May 29, 2026 | 222.40 | 226.90 | 222.40 | 226.90 | 226.41 | 2.90% | 10 |
| May 28, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.03 | 3.13% | - |
| May 27, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.34 | 3.64% | - |
| May 26, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 205.86 | -0.29% | - |
| May 25, 2026 | 206.90 | 206.90 | 206.90 | 206.90 | 206.46 | 4.07% | 16 |
| May 22, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.37 | 2.05% | - |
| May 21, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.38 | 1.94% | - |
| May 20, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 190.69 | -1.55% | - |
| May 19, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 193.68 | -0.10% | - |
| May 18, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 193.88 | -2.04% | - |
| May 15, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 197.92 | -1.47% | - |
| May 14, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.87 | -0.35% | - |
| May 13, 2026 | 197.30 | 202.00 | 197.30 | 202.00 | 201.57 | 1.69% | 10 |
| May 12, 2026 | 198.65 | 198.65 | 198.65 | 198.65 | 198.22 | 0.18% | - |
| May 11, 2026 | 198.30 | 198.30 | 198.30 | 198.30 | 197.87 | 0.38% | - |