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
2022-12-30 91.36 91.36 91.36 91.36 0.0M
2022-12-29 93.22 93.22 93.22 93.22 0.0M
2022-12-28 95.79 95.79 95.79 95.79 0.0M
2022-12-27 95.55 95.55 95.55 95.55 0.0M
2022-12-23 96.05 96.05 96.05 96.05 0.0M
2022-12-22 97.62 97.62 96.89 96.89 0.0M
2022-12-21 96.51 96.51 96.51 96.51 0.0M
2022-12-20 95.92 98.02 95.92 98.02 0.0M
2022-12-19 94.20 94.20 94.20 94.20 0.0M
2022-12-16 94.75 94.75 94.75 94.75 0.0M
2022-12-15 100.94 100.94 97.68 97.68 0.0M
2022-12-14 102.88 102.88 102.88 102.88 0.0M
2022-12-13 103.06 104.04 103.06 104.04 0.0M
2022-12-12 101.98 101.98 101.98 101.98 0.0M
2022-12-09 103.16 103.16 103.16 103.16 0.0M
2022-12-08 101.34 101.34 101.34 101.34 0.0M
2022-12-07 102.58 102.58 102.58 102.58 0.0M
2022-12-06 100.80 102.58 100.80 102.58 0.0M
2022-12-05 102.56 102.56 102.56 102.56 0.0M
2022-12-02 98.78 98.78 98.78 98.78 0.0M
2022-12-01 98.52 98.52 98.52 98.52 0.0M
2022-11-30 98.30 98.30 98.30 98.30 0.0M
2022-11-29 98.47 98.47 98.47 98.47 0.0M
2022-11-28 98.96 98.96 98.96 98.96 0.0M
2022-11-25 98.90 98.90 98.90 98.90 0.0M
2022-11-24 98.75 98.75 98.75 98.75 0.0M
2022-11-23 101.98 104.00 101.98 104.00 0.0M
2022-11-22 99.50 99.50 99.50 99.50 0.0M
2022-11-21 96.93 96.93 96.93 96.93 0.0M
2022-11-18 96.35 96.35 96.35 96.35 0.0M
2022-11-17 94.83 94.83 94.83 94.83 0.0M
2022-11-16 95.93 97.72 95.93 97.72 0.0M
2022-11-15 96.03 96.03 95.81 95.81 0.0M
2022-11-14 92.64 96.47 92.64 96.47 0.0M
2022-11-11 93.47 98.56 93.47 98.56 0.0M
2022-11-10 91.21 93.12 91.21 93.12 0.0M
2022-11-09 95.13 95.13 93.98 93.98 0.0M
2022-11-08 94.99 95.72 94.99 95.72 0.0M
2022-11-07 94.94 95.86 94.94 95.86 0.0M
2022-11-04 92.90 92.90 92.90 92.90 0.0M
2022-11-03 93.24 93.24 93.24 93.24 0.0M
2022-11-02 96.96 96.96 96.75 96.75 0.0M
2022-11-01 94.06 94.06 94.06 94.06 0.0M
2022-10-31 94.20 95.89 94.20 95.89 0.0M
2022-10-28 96.38 96.38 96.38 96.38 0.0M
2022-10-27 96.61 96.61 96.61 96.61 0.0M
2022-10-26 96.62 96.62 96.62 96.62 0.0M
2022-10-25 96.56 98.08 96.56 98.08 0.0M
2022-10-24 93.47 95.24 93.47 95.24 0.0M
2022-10-21 86.68 86.68 86.68 86.68 0.0M
2022-10-20 81.61 81.61 81.61 81.61 0.0M
2022-10-19 82.50 82.50 82.50 82.50 0.0M
2022-10-18 81.05 81.05 81.05 81.05 0.0M
2022-10-17 79.56 79.56 79.56 79.56 0.0M
2022-10-14 82.32 82.32 82.32 82.32 0.0M
2022-10-13 80.54 82.07 80.54 82.07 0.0M
2022-10-12 80.83 81.22 80.83 81.22 0.0M
2022-10-11 79.23 79.23 79.23 79.23 0.0M
2022-10-10 77.11 78.89 77.11 78.89 0.0M
2022-10-07 77.85 77.85 77.85 77.85 0.0M
2022-10-06 77.88 79.90 77.88 79.90 0.0M
2022-10-05 77.37 77.37 77.37 77.37 0.0M
2022-10-04 76.21 76.21 76.21 76.21 0.0M
2022-10-03 71.53 75.81 71.53 75.81 0.0M
2022-09-30 71.24 71.24 71.24 71.24 0.0M
2022-09-29 74.34 74.34 74.34 74.34 0.0M
2022-09-28 73.17 73.17 73.17 73.17 0.0M
2022-09-27 71.75 73.61 71.75 73.61 0.0M
2022-09-26 71.89 73.09 71.89 72.57 0.0M
2022-09-23 73.02 73.02 71.20 72.30 0.0M
2022-09-22 74.59 74.59 73.75 73.75 0.0M
2022-09-21 75.48 76.92 75.48 76.75 0.0M
2022-09-20 76.39 76.39 76.39 76.39 0.0M
2022-09-19 74.29 77.08 74.29 77.08 0.0M
2022-09-16 75.33 75.33 75.33 75.33 0.0M
2022-09-15 74.09 75.88 74.09 75.88 0.0M
2022-09-14 81.25 81.25 81.25 81.25 0.0M
2022-09-13 81.64 81.64 81.64 81.64 0.0M
2022-09-12 84.94 84.94 84.94 84.94 0.0M
2022-09-09 81.77 84.28 81.77 84.28 0.0M
2022-09-08 79.00 79.00 79.00 79.00 0.0M
2022-09-07 79.30 79.30 79.30 79.30 0.0M
2022-09-06 77.64 77.64 77.64 77.64 0.0M
2022-09-05 78.07 78.07 78.07 78.07 0.0M
2022-09-02 76.73 76.73 76.73 76.73 0.0M
2022-09-01 79.54 79.54 76.67 76.67 0.0M
2022-08-31 80.56 80.56 79.67 80.36 0.0M
2022-08-30 85.52 85.52 85.52 85.52 0.0M
2022-08-29 86.22 86.22 85.80 85.80 0.0M
2022-08-26 86.18 86.18 86.18 86.18 0.0M
2022-08-25 80.79 80.79 80.79 80.79 0.0M
2022-08-24 80.63 80.63 80.63 80.63 0.0M
2022-08-23 80.05 80.05 80.05 80.05 0.0M
2022-08-22 80.52 80.52 80.52 80.52 0.0M
2022-08-19 82.82 82.82 82.82 82.82 0.0M
2022-08-18 80.80 80.80 80.80 80.80 0.0M
2022-08-17 82.38 83.84 82.38 83.84 0.0M
2022-08-16 81.36 81.36 81.36 81.36 0.0M
2022-08-15 81.72 81.72 81.64 81.64 0.0M
2022-08-12 80.24 81.93 80.24 81.93 0.0M
2022-08-11 80.03 80.03 80.03 80.03 0.0M
2022-08-10 78.61 78.61 78.61 78.61 0.0M
2022-08-09 76.52 76.52 76.52 76.52 0.0M
2022-08-08 76.60 76.60 76.60 76.60 0.0M
2022-08-05 75.00 75.00 75.00 75.00 0.0M
2022-08-04 74.34 74.34 74.34 74.34 0.0M
2022-08-03 74.58 74.58 74.58 74.58 0.0M
2022-08-02 74.64 74.64 74.64 74.64 0.0M
2022-08-01 75.33 75.33 75.33 75.33 0.0M
2022-07-29 72.18 73.84 72.18 73.84 0.0M
2022-07-28 70.49 72.34 70.49 72.34 0.0M
2022-07-27 69.09 69.09 68.70 68.70 0.0M
2022-07-26 67.77 68.75 67.77 68.75 0.0M
2022-07-25 64.60 66.14 64.60 66.14 0.0M
2022-07-22 68.59 68.59 68.59 68.59 0.0M
2022-07-21 68.00 68.00 68.00 68.00 0.0M
2022-07-20 64.58 64.58 64.58 64.58 0.0M
2022-07-19 66.15 66.15 66.15 66.15 0.0M
2022-07-18 65.99 65.99 65.99 65.99 0.0M
2022-07-15 65.21 65.21 65.21 65.21 0.0M
2022-07-14 66.38 66.38 66.38 66.38 0.0M
2022-07-13 64.85 64.85 64.85 64.85 0.0M
2022-07-12 64.96 64.96 64.96 64.96 0.0M
2022-07-11 64.37 64.37 64.37 64.37 0.0M
2022-07-08 64.73 64.73 64.73 64.73 0.0M
2022-07-07 62.49 62.49 62.49 62.49 0.0M
2022-07-06 62.19 62.19 62.19 62.19 0.0M
2022-07-05 62.93 62.93 62.93 62.93 0.0M
2022-07-04 62.70 62.70 62.70 62.70 0.0M
2022-07-01 62.30 62.30 62.30 62.30 0.0M
2022-06-30 63.09 63.09 63.09 63.09 0.0M
2022-06-29 63.53 63.53 63.53 63.53 0.0M
2022-06-28 64.92 64.92 64.92 64.92 0.0M
2022-06-27 64.63 64.63 64.63 64.63 0.0M
2022-06-24 62.21 62.21 62.21 62.21 0.0M
2022-06-23 63.12 63.12 61.98 61.98 0.0M
2022-06-22 66.36 66.36 66.36 66.36 0.0M
2022-06-21 68.15 68.15 68.15 68.15 0.0M
2022-06-20 67.69 67.69 67.69 67.69 0.0M
2022-06-17 66.00 66.00 66.00 66.00 0.0M
2022-06-16 68.28 68.28 68.28 68.28 0.0M
2022-06-15 67.30 67.30 67.30 67.30 0.0M
2022-06-14 67.37 67.37 67.37 67.37 0.0M
2022-06-13 69.42 69.42 69.42 69.42 0.0M
2022-06-10 71.55 71.55 71.55 71.55 0.0M
2022-06-09 75.07 75.07 74.54 74.54 0.0M
2022-06-08 80.96 80.96 80.96 80.96 0.0M
2022-06-07 76.10 76.10 76.10 76.10 0.0M
2022-06-06 76.76 77.29 76.76 77.29 0.0M
2022-06-03 78.29 78.29 78.15 78.15 0.0M
2022-06-02 78.02 80.16 78.02 80.16 0.0M
2022-06-01 78.94 78.99 78.94 78.99 0.0M
2022-05-31 80.74 80.74 79.14 79.14 0.0M
2022-05-30 81.23 81.43 81.23 81.43 0.0M
2022-05-27 77.67 77.67 77.67 77.67 0.0M
2022-05-26 74.73 74.73 74.73 74.73 0.0M
2022-05-25 72.40 72.40 72.40 72.40 0.0M
2022-05-24 72.08 72.08 72.08 72.08 0.0M
2022-05-23 71.29 71.29 71.29 71.29 0.0M
2022-05-20 71.10 71.10 71.10 71.10 0.0M
2022-05-19 71.60 71.60 71.60 71.60 0.0M
2022-05-18 73.67 75.19 73.67 73.98 0.0M
2022-05-17 71.37 71.37 71.37 71.37 0.0M
2022-05-16 70.41 70.41 70.41 70.41 0.0M
2022-05-13 71.54 73.69 71.54 73.69 0.0M
2022-05-12 70.91 70.91 70.91 70.91 0.0M
2022-05-11 72.47 72.47 72.47 72.47 0.0M
2022-05-10 72.52 72.97 72.52 72.97 0.0M
2022-05-09 74.62 76.16 74.62 76.16 0.0M
2022-05-06 76.58 77.62 76.58 77.62 0.0M
2022-05-05 83.56 83.56 78.71 78.71 0.0M
2022-05-04 81.42 81.42 80.10 80.10 0.0M
2022-05-03 78.95 78.95 78.95 78.95 0.0M
2022-05-02 80.90 82.55 80.90 82.55 0.0M
2022-04-29 84.11 85.58 84.11 85.58 0.0M
2022-04-28 83.36 85.24 83.28 83.36 0.0M
2022-04-27 81.57 84.82 81.57 84.82 0.0M
2022-04-26 82.51 84.12 82.51 82.60 0.0M
2022-04-25 83.68 83.68 79.46 79.46 0.0M
2022-04-22 85.02 88.84 85.02 88.84 0.0M
2022-04-21 83.70 83.70 83.70 83.70 0.0M
2022-04-20 84.04 84.04 84.04 84.04 0.0M
2022-04-19 83.31 83.31 83.31 83.31 0.0M
2022-04-14 79.35 79.35 79.35 79.35 0.0M
2022-04-13 77.60 77.60 77.60 77.60 0.0M
2022-04-12 76.03 76.03 76.03 76.03 0.0M
2022-04-11 75.43 75.43 75.43 75.43 0.0M
2022-04-08 76.24 76.24 76.24 76.24 0.0M
2022-04-07 74.40 74.81 74.40 74.81 0.0M
2022-04-06 75.07 75.07 75.07 75.07 0.0M
2022-04-05 75.44 76.11 75.44 76.11 0.0M
2022-04-04 76.23 76.23 76.23 76.23 0.0M
2022-04-01 75.00 75.00 75.00 75.00 0.0M
2022-03-31 74.50 74.50 74.50 74.50 0.0M
2022-03-30 75.00 75.00 74.50 74.50 0.0M
2022-03-29 79.00 79.00 74.00 74.00 0.0M
2022-03-28 81.00 82.00 81.00 82.00 0.0M
2022-03-25 80.00 80.00 80.00 80.00 0.0M
2022-03-24 77.50 77.50 77.50 77.50 0.0M
2022-03-23 76.00 76.00 76.00 76.00 0.0M
2022-03-22 77.00 78.00 77.00 78.00 0.0M
2022-03-21 75.50 75.50 75.50 75.50 0.0M
2022-03-18 72.50 72.50 72.50 72.50 0.0M
2022-03-17 67.50 72.50 67.50 72.50 0.0M
2022-03-16 66.50 66.50 66.50 66.50 0.0M
2022-03-15 64.50 64.50 64.50 64.50 0.0M
2022-03-14 66.00 66.50 64.00 64.00 0.0M
2022-03-11 65.50 65.50 65.50 65.50 0.0M
2022-03-10 64.50 64.50 64.50 64.50 0.0M
2022-03-09 64.00 64.00 64.00 64.00 0.0M
2022-03-08 66.00 66.00 66.00 66.00 0.0M
2022-03-07 70.50 70.50 70.50 70.50 0.0M
2022-03-04 69.50 69.50 69.50 69.50 0.0M
2022-03-03 67.50 68.00 67.50 68.00 0.0M
2022-03-02 64.50 64.50 64.50 64.50 0.0M
2022-03-01 62.50 62.50 62.50 62.50 0.0M
2022-02-28 61.00 61.00 61.00 61.00 0.0M
2022-02-25 56.00 56.00 56.00 56.00 0.0M
2022-02-24 54.50 54.50 54.50 54.50 0.0M
2022-02-23 55.50 55.50 55.50 55.50 0.0M
2022-02-22 56.00 56.00 56.00 56.00 0.0M
2022-02-21 56.00 56.00 56.00 56.00 0.0M
2022-02-18 55.50 55.50 55.50 55.50 0.0M
2022-02-17 56.00 56.00 56.00 56.00 0.0M
2022-02-16 56.00 56.00 56.00 56.00 0.0M
2022-02-15 54.00 56.00 54.00 56.00 0.0M
2022-02-14 53.00 53.00 53.00 53.00 0.0M
2022-02-11 53.50 53.50 53.50 53.50 0.0M
2022-02-10 54.50 54.50 54.50 54.50 0.0M
2022-02-09 53.00 53.00 53.00 53.00 0.0M
2022-02-08 51.00 51.00 51.00 51.00 0.0M
2022-02-07 51.50 51.50 51.50 51.50 0.0M
2022-02-04 51.50 51.50 51.50 51.50 0.0M
2022-02-03 52.00 52.00 52.00 52.00 0.0M
2022-02-02 51.00 51.00 51.00 51.00 0.0M
2022-02-01 49.00 49.00 49.00 49.00 0.0M
2022-01-31 48.80 48.80 48.80 48.80 0.0M
2022-01-28 48.40 48.40 48.40 48.40 0.0M
2022-01-27 46.80 46.80 46.80 46.80 0.0M
2022-01-26 47.60 47.60 47.60 47.60 0.0M
2022-01-25 47.60 48.00 47.60 48.00 0.0M
2022-01-24 46.00 46.00 46.00 46.00 0.0M
2022-01-21 49.80 49.80 47.20 47.20 0.0M
2022-01-20 52.00 52.00 52.00 52.00 0.0M
2022-01-19 52.50 52.50 52.50 52.50 0.0M
2022-01-18 54.00 54.00 54.00 54.00 0.0M
2022-01-17 54.00 54.00 54.00 54.00 0.0M
2022-01-14 54.50 54.50 54.50 54.50 0.0M
2022-01-13 55.00 55.00 55.00 55.00 0.0M
2022-01-12 53.50 53.50 53.50 53.50 0.0M
2022-01-11 53.00 53.50 53.00 53.50 0.0M
2022-01-10 55.50 55.50 55.50 55.50 0.0M
2022-01-07 56.50 56.50 56.00 56.00 0.0M
2022-01-06 58.00 58.00 58.00 58.00 0.0M
2022-01-05 56.00 56.00 56.00 56.00 0.0M
2022-01-04 54.50 55.00 54.50 55.00 0.0M
2022-01-03 54.50 54.50 54.50 54.50 0.0M