Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,424.09 +508.57 (+0.83%) CMC Crypto 200
1,275.49 -8.34 (-0.65%)
Steel Dynamics, Inc. (SD5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 28 Jun 2024 | 0.46 Dividend | |||||
| 27 Jun 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 114.92 | - |
| 26 Jun 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.90 | - |
| 25 Jun 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.06 | - |
| 24 Jun 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.15 | - |
| 21 Jun 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 115.70 | - |
| 20 Jun 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 114.98 | - |
| 19 Jun 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.84 | - |
| 18 Jun 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.39 | - |
| 17 Jun 2024 | 111.66 | 111.66 | 111.52 | 111.52 | 111.08 | 40 |
| 14 Jun 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 111.61 | - |
| 13 Jun 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.32 | - |
| 12 Jun 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 111.57 | - |
| 11 Jun 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.25 | - |
| 10 Jun 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.12 | - |
| 07 Jun 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.27 | - |
| 06 Jun 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.20 | - |
| 05 Jun 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.44 | - |
| 04 Jun 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 119.94 | - |
| 03 Jun 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 121.77 | - |
| 31 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.51 | - |
| 30 May 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 119.96 | - |
| 29 May 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 121.83 | - |
| 28 May 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.00 | - |
| 27 May 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.19 | - |
| 24 May 2024 | 122.40 | 124.58 | 122.40 | 124.58 | 124.08 | 12 |
| 23 May 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.25 | - |
| 22 May 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.05 | - |
| 21 May 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 120.86 | - |
| 20 May 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.47 | - |
| 17 May 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 122.53 | - |
| 16 May 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.16 | - |
| 15 May 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.07 | - |
| 14 May 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.31 | - |
| 13 May 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.80 | - |
| 10 May 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.45 | - |
| 09 May 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 119.98 | - |
| 08 May 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 121.81 | - |
| 07 May 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 121.53 | - |
| 06 May 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.18 | - |
| 03 May 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.30 | - |
| 02 May 2024 | 120.06 | 121.98 | 120.06 | 121.98 | 121.49 | 1 |
| 30 Apr 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.40 | - |
| 29 Apr 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.43 | - |
| 26 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 121.93 | - |
| 25 Apr 2024 | 119.62 | 122.40 | 119.62 | 122.40 | 121.91 | 60 |
| 24 Apr 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.33 | - |
| 23 Apr 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.14 | - |
| 22 Apr 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 126.83 | - |
| 19 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.70 | - |
| 18 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.49 | - |
| 17 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.88 | - |
| 16 Apr 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 130.82 | - |
| 15 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.38 | - |
| 12 Apr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.79 | - |
| 11 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.77 | - |
| 10 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.37 | - |
| 09 Apr 2024 | 135.50 | 135.50 | 135.48 | 135.48 | 134.94 | 20 |
| 08 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 133.96 | - |
| 05 Apr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 133.72 | - |
| 04 Apr 2024 | 135.04 | 137.72 | 135.04 | 137.72 | 137.17 | 110 |
| 03 Apr 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.20 | - |
| 02 Apr 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.13 | - |
| 28 Mar 2024 | 134.48 | 137.72 | 134.48 | 137.72 | 137.17 | 8 |
| 27 Mar 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.03 | - |
| 27 Mar 2024 | 0.46 Dividend | |||||
| 26 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 130.68 | - |
| 25 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 130.72 | - |
| 22 Mar 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 130.56 | - |
| 21 Mar 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 128.51 | - |
| 20 Mar 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 127.28 | - |
| 19 Mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 126.47 | - |
| 18 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 124.60 | - |
| 15 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.30 | - |
| 14 Mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 120.43 | - |
| 13 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.11 | - |
| 12 Mar 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 116.94 | - |
| 11 Mar 2024 | 118.94 | 119.02 | 118.94 | 119.02 | 118.13 | 3,800 |
| 08 Mar 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 118.85 | - |
| 07 Mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.00 | - |
| 06 Mar 2024 | 117.20 | 117.20 | 117.18 | 117.18 | 116.31 | 10 |
| 05 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 117.83 | - |
| 04 Mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.07 | - |
| 01 Mar 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 121.76 | - |
| 29 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 120.16 | - |
| 28 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.69 | - |
| 27 Feb 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 118.65 | - |
| 26 Feb 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 115.19 | - |
| 23 Feb 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 113.29 | - |
| 22 Feb 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.14 | - |
| 21 Feb 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 111.40 | - |
| 20 Feb 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 112.39 | - |
| 19 Feb 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 112.43 | - |
| 16 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.31 | - |
| 15 Feb 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 109.69 | - |
| 14 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.58 | - |
| 13 Feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.91 | - |
| 12 Feb 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 113.78 | - |
| 09 Feb 2024 | 114.68 | 116.06 | 114.68 | 116.06 | 115.19 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.