Steel Dynamics

STLD
🏛️ germany →
118.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 55.00 55.00 55.00 55.00 0.0M
2021-12-29 55.00 55.00 55.00 55.00 0.0M
2021-12-28 55.00 55.00 55.00 55.00 0.0M
2021-12-27 54.00 54.00 54.00 54.00 0.0M
2021-12-23 54.00 54.00 54.00 54.00 0.0M
2021-12-22 54.00 54.00 54.00 54.00 0.0M
2021-12-21 52.50 52.50 52.50 52.50 0.0M
2021-12-20 54.50 54.50 54.50 54.50 0.0M
2021-12-17 54.50 54.50 54.50 54.50 0.0M
2021-12-16 52.00 52.00 52.00 52.00 0.0M
2021-12-15 54.00 54.00 54.00 54.00 0.0M
2021-12-14 53.00 53.00 53.00 53.00 0.0M
2021-12-13 53.00 53.00 53.00 53.00 0.0M
2021-12-10 54.00 54.00 54.00 54.00 0.0M
2021-12-09 54.00 54.00 54.00 54.00 0.0M
2021-12-08 55.00 55.00 55.00 55.00 0.0M
2021-12-07 53.00 53.00 53.00 53.00 0.0M
2021-12-06 52.50 52.50 52.50 52.50 0.0M
2021-12-03 52.50 52.50 52.50 52.50 0.0M
2021-12-02 52.50 52.50 52.50 52.50 0.0M
2021-12-01 52.50 52.50 52.50 52.50 0.0M
2021-11-30 53.50 53.50 53.50 53.50 0.0M
2021-11-29 56.50 56.50 56.50 56.50 0.0M
2021-11-26 57.00 57.00 57.00 57.00 0.0M
2021-11-25 58.00 58.00 58.00 58.00 0.0M
2021-11-24 59.50 59.50 59.50 59.50 0.0M
2021-11-23 59.50 59.50 59.50 59.50 0.0M
2021-11-22 56.00 56.00 56.00 56.00 0.0M
2021-11-19 56.00 56.00 56.00 56.00 0.0M
2021-11-18 55.50 55.50 55.50 55.50 0.0M
2021-11-17 57.50 57.50 57.50 57.50 0.0M
2021-11-16 57.00 58.00 57.00 58.00 0.0M
2021-11-15 57.50 57.50 57.50 57.50 0.0M
2021-11-12 57.50 58.00 57.50 58.00 0.0M
2021-11-11 56.00 56.50 56.00 56.50 0.0M
2021-11-10 56.50 57.00 56.50 56.50 0.0M
2021-11-09 57.50 57.50 57.50 57.50 0.0M
2021-11-08 56.50 56.50 56.50 56.50 0.0M
2021-11-05 55.50 55.50 55.50 55.50 0.0M
2021-11-04 54.50 54.50 54.50 54.50 0.0M
2021-11-03 54.00 54.00 54.00 54.00 0.0M
2021-11-02 55.00 55.00 55.00 55.00 0.0M
2021-11-01 57.00 57.00 57.00 57.00 0.0M
2021-10-29 56.50 56.50 55.50 55.50 0.0M
2021-10-28 55.50 55.50 55.50 55.50 0.0M
2021-10-27 57.50 57.50 57.50 57.50 0.0M
2021-10-26 57.50 57.50 57.50 57.50 0.0M
2021-10-25 54.00 54.00 54.00 54.00 0.0M
2021-10-22 54.00 54.00 54.00 54.00 0.0M
2021-10-21 55.50 55.50 55.50 55.50 0.0M
2021-10-20 54.00 54.00 54.00 54.00 0.0M
2021-10-19 54.50 54.50 54.50 54.50 0.0M
2021-10-18 53.00 53.00 53.00 53.00 0.0M
2021-10-15 54.00 54.00 54.00 54.00 0.0M
2021-10-14 52.50 52.50 52.50 52.50 0.0M
2021-10-13 53.00 54.00 53.00 54.00 0.0M
2021-10-12 52.00 52.00 52.00 52.00 0.0M
2021-10-11 50.50 50.50 50.50 50.50 0.0M
2021-10-08 51.00 51.00 51.00 51.00 0.0M
2021-10-07 50.00 50.00 50.00 50.00 0.0M
2021-10-06 51.00 51.00 51.00 51.00 0.0M
2021-10-05 50.00 50.00 50.00 50.00 0.0M
2021-10-04 49.80 49.80 49.80 49.80 0.0M
2021-10-01 50.00 50.00 50.00 50.00 0.0M
2021-09-30 51.50 51.50 51.50 51.50 0.0M
2021-09-29 53.00 53.00 53.00 53.00 0.0M
2021-09-28 52.50 52.50 52.50 52.50 0.0M
2021-09-27 51.00 51.00 51.00 51.00 0.0M
2021-09-24 50.00 50.00 50.00 50.00 0.0M
2021-09-23 49.40 49.40 49.40 49.40 0.0M
2021-09-22 49.00 49.00 49.00 49.00 0.0M
2021-09-21 49.20 49.20 48.00 48.00 0.0M
2021-09-20 52.50 52.50 49.40 49.40 0.0M
2021-09-17 54.00 54.00 54.00 54.00 0.0M
2021-09-16 55.00 55.00 55.00 55.00 0.0M
2021-09-15 52.00 52.00 52.00 52.00 0.0M
2021-09-14 54.00 54.00 54.00 54.00 0.0M
2021-09-13 55.50 55.50 55.50 55.50 0.0M
2021-09-10 55.50 55.50 55.50 55.50 0.0M
2021-09-09 55.50 55.50 55.50 55.50 0.0M
2021-09-08 56.00 56.00 56.00 56.00 0.0M
2021-09-07 56.00 56.00 56.00 56.00 0.0M
2021-09-06 56.00 56.00 56.00 56.00 0.0M
2021-09-03 56.50 56.50 56.50 56.50 0.0M
2021-09-02 56.50 56.50 56.50 56.50 0.0M
2021-09-01 57.00 57.00 57.00 57.00 0.0M
2021-08-31 59.00 59.00 59.00 59.00 0.0M
2021-08-30 60.00 60.00 60.00 60.00 0.0M
2021-08-27 58.50 58.50 58.50 58.50 0.0M
2021-08-26 59.50 59.50 59.50 59.50 0.0M
2021-08-25 60.50 60.50 60.50 60.50 0.0M
2021-08-24 58.50 58.50 58.50 58.50 0.0M
2021-08-23 57.00 57.00 57.00 57.00 0.0M
2021-08-20 57.00 57.00 57.00 57.00 0.0M
2021-08-19 59.00 59.00 59.00 59.00 0.0M
2021-08-18 58.50 58.50 58.50 58.50 0.0M
2021-08-17 60.50 61.00 60.50 60.50 0.0M
2021-08-16 61.50 62.50 61.50 62.50 0.0M
2021-08-13 62.00 62.50 62.00 62.50 0.0M
2021-08-12 60.50 60.50 60.50 60.50 0.0M
2021-08-11 58.50 59.00 58.50 59.00 0.0M
2021-08-10 54.50 54.50 54.50 54.50 0.0M
2021-08-09 53.00 53.00 53.00 53.00 0.0M
2021-08-06 52.00 53.00 52.00 53.00 0.0M
2021-08-05 53.00 53.00 52.50 52.50 0.0M
2021-08-04 54.00 54.00 54.00 54.00 0.0M
2021-08-03 53.00 54.50 52.50 54.50 0.0M
2021-08-02 54.50 54.50 54.00 54.00 0.0M
2021-07-30 53.50 54.50 53.50 54.50 0.0M
2021-07-29 51.50 51.50 51.50 51.50 0.0M
2021-07-28 51.50 52.00 50.00 50.00 0.0M
2021-07-27 51.50 51.50 51.00 51.00 0.0M
2021-07-26 49.60 50.50 49.60 50.50 0.0M
2021-07-23 50.00 50.50 50.00 50.50 0.0M
2021-07-22 50.00 50.00 49.20 49.20 0.0M
2021-07-21 49.80 51.50 49.80 51.50 0.0M
2021-07-20 48.40 49.20 48.40 49.20 0.0M
2021-07-19 50.50 50.50 48.00 48.40 0.0M
2021-07-16 52.00 52.00 52.00 52.00 0.0M
2021-07-15 51.50 51.50 51.50 51.50 0.0M
2021-07-14 51.50 51.50 51.50 51.50 0.0M
2021-07-13 52.50 52.50 52.50 52.50 0.0M
2021-07-12 51.50 53.00 51.50 53.00 0.0M
2021-07-09 50.50 50.50 50.50 50.50 0.0M
2021-07-08 51.50 51.50 49.60 49.60 0.0M
2021-07-07 49.20 52.00 49.20 52.00 0.0M
2021-07-06 51.00 51.00 51.00 51.00 0.0M
2021-07-05 51.00 51.00 51.00 51.00 0.0M
2021-07-02 51.00 51.00 51.00 51.00 0.0M
2021-07-01 50.00 50.00 50.00 50.00 0.0M
2021-06-30 49.00 49.00 49.00 49.00 0.0M
2021-06-29 48.80 48.80 48.80 48.80 0.0M
2021-06-28 50.50 50.50 50.50 50.50 0.0M
2021-06-25 51.00 51.00 51.00 51.00 0.0M
2021-06-24 49.80 49.80 49.80 49.80 0.0M
2021-06-23 50.00 50.00 50.00 50.00 0.0M
2021-06-22 50.50 50.50 50.50 50.50 0.0M
2021-06-21 48.20 48.20 48.20 48.20 0.0M
2021-06-18 49.40 49.40 49.40 49.40 0.0M
2021-06-17 51.50 53.00 51.00 51.00 0.0M
2021-06-16 52.00 52.00 50.00 50.00 0.0M
2021-06-15 52.00 52.00 52.00 52.00 0.0M
2021-06-14 53.50 53.50 53.50 53.50 0.0M
2021-06-11 52.50 52.50 52.50 52.50 0.0M
2021-06-10 53.00 53.00 53.00 53.00 0.0M
2021-06-09 54.50 54.50 54.50 54.50 0.0M
2021-06-08 52.50 52.50 52.50 52.50 0.0M
2021-06-07 53.00 53.00 53.00 53.00 0.0M
2021-06-04 52.50 52.50 52.50 52.50 0.0M
2021-06-03 52.00 52.00 52.00 52.00 0.0M
2021-06-02 52.50 52.50 52.50 52.50 0.0M
2021-06-01 51.00 52.50 51.00 52.50 0.0M
2021-05-31 51.00 51.00 50.50 51.00 0.0M
2021-05-28 50.50 51.00 50.50 51.00 0.0M
2021-05-27 49.60 52.00 49.60 52.00 0.0M
2021-05-26 48.80 49.00 48.80 49.00 0.0M
2021-05-25 50.50 50.50 49.20 49.20 0.0M
2021-05-21 50.50 50.50 50.50 50.50 0.0M
2021-05-20 51.00 51.00 51.00 51.00 0.0M
2021-05-19 51.50 51.50 51.50 51.50 0.0M
2021-05-18 53.00 53.00 53.00 53.00 0.0M
2021-05-17 52.00 52.00 52.00 52.00 0.0M
2021-05-14 52.50 53.50 52.50 53.50 0.0M
2021-05-13 50.00 50.00 50.00 50.00 0.0M
2021-05-12 53.00 53.50 53.00 53.00 0.0M
2021-05-11 53.00 53.00 53.00 53.00 0.0M
2021-05-10 52.00 53.50 52.00 53.50 0.0M
2021-05-07 51.00 52.50 51.00 52.50 0.0M
2021-05-06 49.60 49.60 49.60 49.60 0.0M
2021-05-05 49.20 49.20 49.20 49.20 0.0M
2021-05-04 46.80 46.80 46.80 46.80 0.0M
2021-05-03 44.80 44.80 44.80 44.80 0.0M
2021-04-30 45.20 45.20 45.20 45.20 0.0M
2021-04-29 45.20 45.20 45.20 45.20 0.0M
2021-04-28 45.20 45.20 45.20 45.20 0.0M
2021-04-27 45.00 45.00 45.00 45.00 0.0M
2021-04-26 42.60 42.60 42.60 42.60 0.0M
2021-04-23 41.60 41.60 41.40 41.40 0.0M
2021-04-22 42.20 42.20 42.20 42.20 0.0M
2021-04-21 41.40 41.40 41.40 41.40 0.0M
2021-04-20 42.20 42.20 41.60 41.60 0.0M
2021-04-19 43.40 43.40 42.80 42.80 0.0M
2021-04-16 42.20 42.20 42.20 42.20 0.0M
2021-04-15 42.20 42.20 42.20 42.20 0.0M
2021-04-14 41.80 41.80 41.80 41.80 0.0M
2021-04-13 43.20 43.20 43.20 43.20 0.0M
2021-04-12 42.60 43.40 42.60 43.20 0.0M
2021-04-09 42.40 42.40 42.40 42.40 0.0M
2021-04-08 42.80 42.80 42.80 42.80 0.0M
2021-04-07 42.80 42.80 42.80 42.80 0.0M
2021-04-06 43.40 44.00 43.40 44.00 0.0M
2021-04-01 43.00 43.00 43.00 43.00 0.0M
2021-03-31 43.40 43.40 43.40 43.40 0.0M
2021-03-30 42.00 42.00 42.00 42.00 0.0M
2021-03-29 42.20 42.20 42.20 42.20 0.0M
2021-03-26 40.20 40.80 40.20 40.80 0.0M
2021-03-25 38.80 38.80 38.80 38.80 0.0M
2021-03-24 37.60 37.60 37.60 37.60 0.0M
2021-03-23 39.20 39.20 39.20 39.20 0.0M
2021-03-22 39.40 39.40 39.40 39.40 0.0M
2021-03-19 39.40 39.40 39.40 39.40 0.0M
2021-03-18 39.80 39.80 39.80 39.80 0.0M
2021-03-17 39.00 39.00 39.00 39.00 0.0M
2021-03-16 40.40 40.40 40.40 40.40 0.0M
2021-03-15 40.80 40.80 40.80 40.80 0.0M
2021-03-12 40.40 40.40 40.40 40.40 0.0M
2021-03-11 40.80 40.80 40.80 40.80 0.0M
2021-03-10 39.60 39.60 39.60 39.60 0.0M
2021-03-09 40.40 41.00 40.40 41.00 0.0M
2021-03-08 38.00 38.00 38.00 38.00 0.0M
2021-03-05 35.80 35.80 35.80 35.80 0.0M
2021-03-04 36.80 36.80 36.80 36.80 0.0M
2021-03-03 36.20 36.20 36.20 36.20 0.0M
2021-03-02 36.40 36.40 36.40 36.40 0.0M
2021-03-01 34.40 34.40 34.40 34.40 0.0M
2021-02-26 34.00 34.40 34.00 34.40 0.0M
2021-02-25 35.80 35.80 35.80 35.80 0.0M
2021-02-24 35.00 35.80 35.00 35.80 0.0M
2021-02-23 34.40 34.40 34.20 34.20 0.0M
2021-02-22 33.40 33.60 33.40 33.60 0.0M
2021-02-19 32.60 33.60 32.60 33.60 0.0M
2021-02-18 33.60 34.00 33.60 34.00 0.0M
2021-02-17 33.80 33.80 33.80 33.80 0.0M
2021-02-16 32.20 32.20 32.20 32.20 0.0M
2021-02-15 32.20 32.20 32.20 32.20 0.0M
2021-02-12 31.80 31.80 31.80 31.80 0.0M
2021-02-11 31.40 31.40 31.40 31.40 0.0M
2021-02-10 31.60 31.60 31.60 31.60 0.0M
2021-02-09 31.60 31.60 31.60 31.60 0.0M
2021-02-08 31.20 31.20 31.20 31.20 0.0M
2021-02-05 30.80 31.80 30.80 31.80 0.0M
2021-02-04 30.40 30.40 30.40 30.40 0.0M
2021-02-03 29.40 29.40 29.40 29.40 0.0M
2021-02-02 28.80 28.80 28.80 28.80 0.0M
2021-02-01 28.20 28.20 28.20 28.20 0.0M
2021-01-29 28.60 28.60 28.60 28.60 0.0M
2021-01-28 29.00 29.00 29.00 29.00 0.0M
2021-01-27 30.00 30.00 30.00 30.00 0.0M
2021-01-26 31.60 31.60 31.60 31.60 0.0M
2021-01-25 31.60 31.60 31.60 31.60 0.0M
2021-01-22 31.60 31.60 31.60 31.60 0.0M
2021-01-21 33.00 33.00 33.00 33.00 0.0M
2021-01-20 32.60 32.60 32.60 32.60 0.0M
2021-01-19 32.00 32.00 32.00 32.00 0.0M
2021-01-18 32.20 32.20 32.20 32.20 0.0M
2021-01-15 33.00 33.00 33.00 33.00 0.0M
2021-01-14 33.40 33.40 33.40 33.40 0.0M
2021-01-13 34.00 34.00 34.00 34.00 0.0M
2021-01-12 32.60 32.60 32.60 32.60 0.0M
2021-01-11 32.00 32.00 32.00 32.00 0.0M
2021-01-08 32.40 32.40 32.40 32.40 0.0M
2021-01-07 33.00 33.60 33.00 33.60 0.0M
2021-01-06 30.60 30.60 30.60 30.60 0.0M
2021-01-05 29.60 29.60 29.60 29.60 0.0M
2021-01-04 30.00 30.00 30.00 30.00 0.0M