Steel Dynamics, Inc. (FRA:SD5)
Germany · Delayed Price · Currency is EUR 209.80
+1.90 (0.91%)
At close: Sep 18, 2026
FRA:SD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.91% | - |
| Sep 17, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.63% | - |
| Sep 16, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 2.33% | - |
| Sep 15, 2026 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | -1.17% | - |
| Sep 14, 2026 | 205.00 | 205.00 | 204.30 | 204.30 | 204.30 | 0.15% | 20 |
| Sep 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -1.16% | - |
| Sep 10, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 0.29% | - |
| Sep 9, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.44% | - |
| Sep 8, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.24% | - |
| Sep 7, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -0.24% | - |
| Sep 4, 2026 | 210.40 | 210.40 | 207.70 | 207.70 | 207.70 | -2.12% | 20 |
| Sep 3, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 5.68% | - |
| Sep 2, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.83% | - |
| Sep 1, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -0.72% | - |
| Aug 31, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -1.08% | - |
| Aug 28, 2026 | 201.20 | 202.80 | 201.20 | 202.80 | 202.80 | 0.85% | 100 |
| Aug 27, 2026 | 202.00 | 202.00 | 201.10 | 201.10 | 201.10 | 2.08% | 5 |
| Aug 26, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.51% | - |
| Aug 25, 2026 | 196.05 | 198.00 | 196.05 | 198.00 | 198.00 | -2.37% | 5 |
| Aug 24, 2026 | 199.75 | 202.80 | 199.75 | 202.80 | 202.80 | 8.02% | 20 |
| Aug 21, 2026 | 186.60 | 189.00 | 186.60 | 187.75 | 187.75 | -4.86% | 20 |
| Aug 20, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -5.75% | - |
| Aug 19, 2026 | 214.00 | 214.00 | 209.40 | 209.40 | 209.40 | -5.12% | 50 |
| Aug 18, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0.82% | - |
| Aug 17, 2026 | 219.10 | 219.10 | 218.90 | 218.90 | 218.90 | -2.54% | 20 |
| Aug 14, 2026 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | -1.23% | - |
| Aug 13, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -1.94% | - |
| Aug 12, 2026 | 227.90 | 231.90 | 227.90 | 231.90 | 231.90 | -1.19% | 10 |
| Aug 11, 2026 | 231.70 | 234.70 | 231.70 | 234.70 | 234.70 | 3.71% | 90 |
| Aug 10, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 0.22% | - |
| Aug 7, 2026 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -1.66% | - |
| Aug 6, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.09% | - |
| Aug 5, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 2.54% | - |
| Aug 4, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 2.75% | - |
| Aug 3, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.00% | - |
| Jul 31, 2026 | 219.50 | 220.30 | 219.50 | 220.30 | 220.30 | 0.23% | 50 |
| Jul 30, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | -2.96% | - |
| Jul 29, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 0.62% | - |
| Jul 28, 2026 | 218.20 | 225.10 | 218.20 | 225.10 | 225.10 | 3.49% | 3 |
| Jul 27, 2026 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 1.92% | 20 |
| Jul 24, 2026 | 210.20 | 213.40 | 210.20 | 213.40 | 213.40 | 2.99% | 17 |
| Jul 23, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 1.92% | - |
| Jul 22, 2026 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | 0.69% | - |
| Jul 21, 2026 | 202.00 | 202.00 | 201.90 | 201.90 | 201.90 | -1.42% | 10 |
| Jul 20, 2026 | 205.20 | 205.20 | 204.80 | 204.80 | 204.80 | 1.54% | 4 |
| 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% | - |