Steel Dynamics, Inc. (FRA:SD5)
Germany
· Delayed Price · Currency is EUR 143.48
-2.62 (-1.79%)
At close: Dec 5, 2025
Steel Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | -1.79% | - |
| Dec 4, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 1.98% | - |
| Dec 3, 2025 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | 0.06% | - |
| Dec 2, 2025 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | 0.53% | - |
| Dec 1, 2025 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | -0.36% | - |
| 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% | - |
| Sep 19, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.18 | -1.24% | - |
| Sep 18, 2025 | 115.16 | 119.08 | 115.16 | 119.08 | 118.65 | 2.02% | 8 |
| Sep 17, 2025 | 116.72 | 116.72 | 116.72 | 116.72 | 116.30 | 4.36% | - |
| Sep 16, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.44 | 1.29% | - |
| Sep 15, 2025 | 110.42 | 110.42 | 110.42 | 110.42 | 110.02 | -2.35% | - |
| Sep 12, 2025 | 113.08 | 113.08 | 113.08 | 113.08 | 112.67 | 0.59% | - |
| Sep 11, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.01 | 1.94% | - |
| Sep 10, 2025 | 110.28 | 110.28 | 110.28 | 110.28 | 109.88 | -2.51% | - |
| Sep 9, 2025 | 113.12 | 113.12 | 113.12 | 113.12 | 112.71 | -0.60% | - |
| Sep 8, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.39 | 2.47% | - |
| Sep 5, 2025 | 111.06 | 111.06 | 111.06 | 111.06 | 110.66 | 0.84% | - |
| Sep 4, 2025 | 110.14 | 110.14 | 110.14 | 110.14 | 109.74 | 0.27% | - |
| Sep 3, 2025 | 109.84 | 109.84 | 109.84 | 109.84 | 109.44 | -0.83% | - |
| Sep 2, 2025 | 110.76 | 110.76 | 110.76 | 110.76 | 110.36 | 0.14% | - |
| Sep 1, 2025 | 110.60 | 110.60 | 110.60 | 110.60 | 110.20 | -0.86% | - |
| Aug 29, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.16 | -1.10% | - |
| Aug 28, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.39 | 0.50% | - |
| Aug 27, 2025 | 112.24 | 112.24 | 112.24 | 112.24 | 111.83 | -0.95% | - |
| Aug 26, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 112.91 | 0.94% | - |
| Aug 25, 2025 | 112.26 | 112.26 | 112.26 | 112.26 | 111.85 | 4.49% | - |
| Aug 22, 2025 | 107.44 | 107.44 | 107.44 | 107.44 | 107.05 | 0.77% | - |
| Aug 21, 2025 | 106.62 | 106.62 | 106.62 | 106.62 | 106.24 | -2.11% | - |
| Aug 20, 2025 | 108.92 | 108.92 | 108.92 | 108.92 | 108.53 | 1.97% | - |
| Aug 19, 2025 | 106.82 | 106.82 | 106.82 | 106.82 | 106.43 | -1.18% | - |
| Aug 18, 2025 | 106.98 | 108.10 | 106.98 | 108.10 | 107.71 | -2.65% | 25 |
| Aug 15, 2025 | 111.04 | 111.04 | 111.04 | 111.04 | 110.64 | 1.61% | - |
| Aug 14, 2025 | 109.28 | 109.28 | 109.28 | 109.28 | 108.89 | 2.67% | - |
| Aug 13, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.06 | 1.99% | - |
| Aug 12, 2025 | 104.36 | 104.36 | 104.36 | 104.36 | 103.98 | -0.08% | - |
| Aug 11, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.06 | 0.58% | - |
| Aug 8, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | 103.47 | 0.08% | - |
| Aug 7, 2025 | 103.76 | 103.76 | 103.76 | 103.76 | 103.39 | -1.93% | - |
| Aug 6, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.42 | 1.57% | - |
| Aug 5, 2025 | 104.16 | 104.16 | 104.16 | 104.16 | 103.78 | -0.72% | - |
| Aug 4, 2025 | 104.92 | 104.92 | 104.92 | 104.92 | 104.54 | -4.89% | - |
| Aug 1, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 109.92 | -0.49% | - |
| Jul 31, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.46 | 1.35% | - |
| Jul 30, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 108.99 | -1.85% | - |
| Jul 29, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.04 | 0.78% | - |
| Jul 28, 2025 | 110.58 | 110.58 | 110.58 | 110.58 | 110.18 | 3.37% | - |
| Jul 25, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.59 | -2.71% | - |
| Jul 24, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.56 | -1.61% | - |
| Jul 23, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.36 | 0.72% | - |
| Jul 22, 2025 | 110.96 | 110.96 | 110.96 | 110.96 | 110.56 | -1.00% | - |
| Jul 21, 2025 | 112.08 | 112.08 | 112.08 | 112.08 | 111.68 | 0.16% | - |