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
2023-12-29 106.50 106.50 106.50 106.50 0.0M
2023-12-28 107.78 107.78 107.78 107.78 0.0M
2023-12-27 108.72 108.72 108.72 108.72 0.0M
2023-12-22 108.12 108.12 108.12 108.12 0.0M
2023-12-21 109.02 109.02 109.02 109.02 0.0M
2023-12-20 111.42 112.00 111.42 112.00 0.0M
2023-12-19 110.64 110.64 110.64 110.64 0.0M
2023-12-18 113.04 113.04 113.04 113.04 0.0M
2023-12-15 107.38 110.64 107.38 110.64 0.0M
2023-12-14 104.98 104.98 104.98 104.98 0.0M
2023-12-13 104.50 104.50 104.50 104.50 0.0M
2023-12-12 105.42 105.42 105.42 105.42 0.0M
2023-12-11 104.00 104.04 104.00 104.04 0.0M
2023-12-08 105.04 105.04 105.04 105.04 0.0M
2023-12-07 104.50 104.50 104.50 104.50 0.0M
2023-12-06 107.14 107.14 107.14 107.14 0.0M
2023-12-05 108.36 108.36 108.36 108.36 0.0M
2023-12-04 108.96 108.96 108.96 108.96 0.0M
2023-12-01 108.06 108.06 108.06 108.06 0.0M
2023-11-30 104.22 104.22 104.22 104.22 0.0M
2023-11-29 102.88 102.88 102.88 102.88 0.0M
2023-11-28 104.26 104.26 104.26 104.26 0.0M
2023-11-27 100.66 100.66 100.66 100.66 0.0M
2023-11-24 102.32 102.32 102.32 102.32 0.0M
2023-11-23 102.32 102.32 102.32 102.32 0.0M
2023-11-22 100.78 103.44 100.78 103.44 0.0M
2023-11-21 101.06 103.00 101.06 103.00 0.0M
2023-11-20 100.50 102.12 100.50 102.12 0.0M
2023-11-17 100.30 101.76 100.30 101.76 0.0M
2023-11-16 101.62 101.62 101.62 101.62 0.0M
2023-11-15 100.98 100.98 100.98 100.98 0.0M
2023-11-14 99.45 99.45 99.45 99.45 0.0M
2023-11-13 100.78 100.92 100.78 100.92 0.0M
2023-11-10 100.96 100.96 100.96 100.96 0.0M
2023-11-09 100.94 100.94 100.94 100.94 0.0M
2023-11-08 102.10 102.10 102.10 102.10 0.0M
2023-11-07 103.32 103.40 103.32 103.40 0.0M
2023-11-06 103.20 104.10 103.20 104.10 0.0M
2023-11-03 103.84 103.84 103.84 103.84 0.0M
2023-11-02 101.86 101.86 101.86 101.86 0.0M
2023-11-01 99.70 99.70 99.70 99.70 0.0M
2023-10-31 97.51 97.51 97.51 97.51 0.0M
2023-10-30 97.78 97.78 97.78 97.78 0.0M
2023-10-27 96.18 96.18 96.18 96.18 0.0M
2023-10-26 93.44 93.44 93.44 93.44 0.0M
2023-10-25 94.75 94.75 94.75 94.75 0.0M
2023-10-24 91.68 91.68 91.68 91.68 0.0M
2023-10-23 92.74 92.74 92.74 92.74 0.0M
2023-10-20 92.78 92.78 92.78 92.78 0.0M
2023-10-19 97.10 97.10 97.10 97.10 0.0M
2023-10-18 99.85 99.85 99.85 99.85 0.0M
2023-10-17 98.29 98.29 98.29 98.29 0.0M
2023-10-16 99.65 99.65 99.65 99.65 0.0M
2023-10-13 99.40 99.40 99.40 99.40 0.0M
2023-10-12 103.04 103.04 103.04 103.04 0.0M
2023-10-11 102.52 102.52 102.52 102.52 0.0M
2023-10-10 101.96 101.96 101.96 101.96 0.0M
2023-10-09 101.20 101.20 101.20 101.20 0.0M
2023-10-06 100.42 100.42 100.42 100.42 0.0M
2023-10-05 100.30 100.30 100.30 100.30 0.0M
2023-10-04 100.26 100.26 100.26 100.26 0.0M
2023-10-03 100.48 100.48 100.48 100.48 0.0M
2023-10-02 100.68 100.68 100.68 100.68 0.0M
2023-09-29 99.19 99.19 99.19 99.19 0.0M
2023-09-28 100.36 100.36 100.36 100.36 0.0M
2023-09-27 96.56 96.56 96.56 96.56 0.0M
2023-09-26 97.43 97.43 97.43 97.43 0.0M
2023-09-25 94.13 94.13 94.13 94.13 0.0M
2023-09-22 92.64 92.64 92.64 92.64 0.0M
2023-09-21 93.19 93.19 93.19 93.19 0.0M
2023-09-20 92.00 92.00 92.00 92.00 0.0M
2023-09-19 90.93 91.72 90.93 91.72 0.0M
2023-09-18 91.67 91.67 91.67 91.67 0.0M
2023-09-15 95.37 95.37 95.37 95.37 0.0M
2023-09-14 91.01 91.01 91.01 91.01 0.0M
2023-09-13 92.25 92.25 92.25 92.25 0.0M
2023-09-12 92.48 92.48 92.48 92.48 0.0M
2023-09-11 95.14 95.14 95.14 95.14 0.0M
2023-09-08 97.06 97.06 97.06 97.06 0.0M
2023-09-07 95.94 95.94 95.94 95.94 0.0M
2023-09-06 97.32 97.32 97.32 97.32 0.0M
2023-09-05 98.41 98.41 98.41 98.41 0.0M
2023-09-04 98.53 98.53 98.53 98.53 0.0M
2023-09-01 97.34 98.22 97.34 98.22 0.0M
2023-08-31 96.54 98.05 96.54 98.05 0.0M
2023-08-30 97.12 97.12 96.78 96.78 0.0M
2023-08-29 93.49 93.49 93.49 93.49 0.0M
2023-08-28 93.30 95.12 93.30 95.12 0.0M
2023-08-25 92.76 94.11 92.76 94.11 0.0M
2023-08-24 94.06 94.06 92.22 92.22 0.0M
2023-08-23 95.73 95.77 95.73 95.77 0.0M
2023-08-22 94.26 96.47 94.26 96.47 0.0M
2023-08-21 95.71 95.98 95.71 95.98 0.0M
2023-08-18 95.92 96.35 95.92 96.35 0.0M
2023-08-17 96.37 96.37 96.37 96.37 0.0M
2023-08-16 94.51 98.43 94.51 98.43 0.0M
2023-08-15 97.74 97.74 97.74 97.74 0.0M
2023-08-14 92.53 92.53 92.53 92.53 0.0M
2023-08-11 91.97 91.97 91.97 91.97 0.0M
2023-08-10 94.43 94.43 94.43 94.43 0.0M
2023-08-09 93.82 93.82 93.82 93.82 0.0M
2023-08-08 93.89 93.89 93.89 93.89 0.0M
2023-08-07 93.73 93.73 93.73 93.73 0.0M
2023-08-04 95.55 95.55 95.55 95.55 0.0M
2023-08-03 95.35 95.35 95.35 95.35 0.0M
2023-08-02 96.14 96.14 96.14 96.14 0.0M
2023-08-01 95.96 95.96 95.96 95.96 0.0M
2023-07-31 93.27 93.27 93.27 93.27 0.0M
2023-07-28 92.52 92.52 92.52 92.52 0.0M
2023-07-27 92.76 92.76 92.76 92.76 0.0M
2023-07-26 94.08 94.08 94.08 94.08 0.0M
2023-07-25 91.17 91.17 91.17 91.17 0.0M
2023-07-24 89.19 89.19 89.19 89.19 0.0M
2023-07-21 90.82 90.82 90.01 90.01 0.0M
2023-07-20 92.89 92.89 91.63 91.63 0.0M
2023-07-19 95.79 95.79 93.58 93.58 0.0M
2023-07-18 94.10 96.42 94.10 96.42 0.0M
2023-07-17 93.71 95.22 93.71 95.22 0.0M
2023-07-14 95.18 95.18 95.18 95.18 0.0M
2023-07-13 95.24 95.24 95.24 95.24 0.0M
2023-07-12 95.93 95.93 95.93 95.93 0.0M
2023-07-11 94.68 94.68 94.68 94.68 0.0M
2023-07-10 94.89 94.89 94.89 94.89 0.0M
2023-07-07 94.54 94.54 94.54 94.54 0.0M
2023-07-06 95.82 95.82 95.82 95.82 0.0M
2023-07-05 99.00 99.61 99.00 99.61 0.0M
2023-07-04 100.64 100.64 100.64 100.64 0.0M
2023-07-03 98.90 102.16 98.90 102.16 0.0M
2023-06-30 99.47 99.78 99.47 99.57 0.0M
2023-06-29 97.24 100.28 97.24 100.28 0.0M
2023-06-28 96.42 97.47 96.42 97.47 0.0M
2023-06-27 94.18 97.23 94.18 97.23 0.0M
2023-06-26 93.27 94.97 93.27 94.97 0.0M
2023-06-23 92.56 92.56 92.56 92.56 0.0M
2023-06-22 91.95 91.95 91.95 91.95 0.0M
2023-06-21 91.59 91.59 91.59 91.59 0.0M
2023-06-20 92.79 92.79 92.79 92.79 0.0M
2023-06-19 92.79 93.00 92.79 93.00 0.0M
2023-06-16 95.87 95.87 95.87 95.87 0.0M
2023-06-15 95.79 95.79 95.79 95.79 0.0M
2023-06-14 98.39 98.39 98.39 98.39 0.0M
2023-06-13 92.90 92.90 92.90 92.90 0.0M
2023-06-12 91.46 91.46 91.46 91.46 0.0M
2023-06-09 92.16 92.87 92.16 92.87 0.0M
2023-06-08 93.66 93.66 93.66 93.66 0.0M
2023-06-07 92.02 92.02 92.02 92.02 0.0M
2023-06-06 90.16 90.16 90.16 90.16 0.0M
2023-06-05 90.37 90.37 90.37 90.37 0.0M
2023-06-02 84.81 91.09 84.81 91.09 0.0M
2023-06-01 85.26 86.00 85.26 86.00 0.0M
2023-05-31 85.97 85.97 85.97 85.97 0.0M
2023-05-30 88.73 88.78 88.73 88.78 0.0M
2023-05-29 87.46 87.46 87.46 87.46 0.0M
2023-05-26 87.27 88.77 87.27 88.77 0.0M
2023-05-25 86.13 86.99 86.13 86.99 0.0M
2023-05-24 87.99 87.99 87.99 87.99 0.0M
2023-05-23 89.10 89.10 89.05 89.05 0.0M
2023-05-22 88.86 88.86 88.79 88.79 0.0M
2023-05-19 89.95 89.95 89.95 89.95 0.0M
2023-05-18 88.32 88.32 88.32 88.32 0.0M
2023-05-17 87.16 87.16 87.16 87.16 0.0M
2023-05-16 89.15 89.15 89.02 89.07 0.0M
2023-05-15 88.63 88.63 88.63 88.63 0.0M
2023-05-12 89.73 90.26 89.52 89.52 0.0M
2023-05-11 87.44 87.44 86.86 86.86 0.0M
2023-05-10 88.06 88.06 87.50 87.50 0.0M
2023-05-09 88.13 88.90 88.13 88.90 0.0M
2023-05-08 88.02 89.65 88.02 89.32 0.0M
2023-05-05 86.58 86.58 86.58 86.58 0.0M
2023-05-04 91.27 91.27 88.20 88.20 0.0M
2023-05-03 92.76 92.76 92.76 92.76 0.0M
2023-05-02 94.12 94.12 94.12 94.12 0.0M
2023-04-28 93.84 93.84 93.84 93.84 0.0M
2023-04-27 91.62 91.62 91.62 91.62 0.0M
2023-04-26 93.96 93.96 93.96 93.96 0.0M
2023-04-25 97.56 97.56 97.56 97.56 0.0M
2023-04-24 99.04 99.04 99.04 99.04 0.0M
2023-04-21 100.68 100.68 100.68 100.68 0.0M
2023-04-20 95.80 95.80 95.73 95.73 0.0M
2023-04-19 97.00 97.00 97.00 97.00 0.0M
2023-04-18 95.95 95.95 95.95 95.95 0.0M
2023-04-17 94.21 94.21 94.21 94.21 0.0M
2023-04-14 94.02 94.06 94.02 94.06 0.0M
2023-04-13 96.09 96.09 96.09 96.09 0.0M
2023-04-12 97.81 97.81 97.81 97.81 0.0M
2023-04-11 96.69 96.69 96.57 96.57 0.0M
2023-04-06 93.69 93.69 93.69 93.69 0.0M
2023-04-05 93.32 93.32 93.32 93.32 0.0M
2023-04-04 102.88 102.88 102.88 102.88 0.0M
2023-04-03 103.56 103.56 103.56 103.56 0.0M
2023-03-31 101.24 101.24 101.24 101.24 0.0M
2023-03-30 100.98 100.98 100.98 100.98 0.0M
2023-03-29 100.18 100.26 100.18 100.26 0.0M
2023-03-28 101.46 101.46 101.46 101.46 0.0M
2023-03-27 99.95 103.24 99.95 103.24 0.0M
2023-03-24 98.42 98.81 98.42 98.81 0.0M
2023-03-23 97.56 97.56 97.56 97.56 0.0M
2023-03-22 102.14 102.14 101.40 101.40 0.0M
2023-03-21 99.64 99.64 99.64 99.64 0.0M
2023-03-20 96.03 96.03 96.03 96.03 0.0M
2023-03-17 98.75 101.50 98.75 99.64 0.0M
2023-03-16 95.03 98.56 95.03 98.56 0.0M
2023-03-15 107.34 107.34 107.34 107.34 0.0M
2023-03-14 108.54 108.56 108.54 108.56 0.0M
2023-03-13 112.16 112.16 112.16 112.16 0.0M
2023-03-10 119.44 119.44 119.44 119.44 0.0M
2023-03-09 124.36 124.36 124.36 124.36 0.0M
2023-03-08 123.10 125.54 123.10 125.54 0.0M
2023-03-07 122.46 122.46 122.46 122.46 0.0M
2023-03-06 126.68 126.68 126.56 126.56 0.0M
2023-03-03 123.84 126.50 123.84 125.50 0.0M
2023-03-02 119.82 119.82 119.82 119.82 0.0M
2023-03-01 117.76 117.76 117.56 117.56 0.0M
2023-02-28 113.50 113.50 113.50 113.50 0.0M
2023-02-27 111.34 113.62 111.34 113.62 0.0M
2023-02-24 111.12 111.12 109.98 109.98 0.0M
2023-02-23 112.50 112.50 112.50 112.50 0.0M
2023-02-22 113.22 113.22 113.22 113.22 0.0M
2023-02-21 115.70 115.70 115.70 115.70 0.0M
2023-02-20 115.72 115.72 115.72 115.72 0.0M
2023-02-17 117.14 119.50 117.14 119.50 0.0M
2023-02-16 116.32 116.32 116.32 116.32 0.0M
2023-02-15 116.66 116.66 116.66 116.66 0.0M
2023-02-14 114.04 116.38 114.04 116.38 0.0M
2023-02-13 113.28 113.28 113.28 113.28 0.0M
2023-02-10 112.00 112.00 112.00 112.00 0.0M
2023-02-09 114.58 114.58 114.58 114.58 0.0M
2023-02-08 113.64 113.64 113.64 113.64 0.0M
2023-02-07 113.92 116.26 113.92 116.26 0.0M
2023-02-06 117.34 117.34 117.34 117.34 0.0M
2023-02-03 114.02 116.24 114.02 116.24 0.0M
2023-02-02 112.92 112.92 112.92 112.92 0.0M
2023-02-01 109.74 109.74 109.74 109.74 0.0M
2023-01-31 108.76 108.76 108.76 108.76 0.0M
2023-01-30 108.20 108.20 108.20 108.20 0.0M
2023-01-27 110.44 111.20 110.44 111.20 0.0M
2023-01-26 100.26 106.14 100.26 106.14 0.0M
2023-01-25 97.90 98.04 97.90 98.04 0.0M
2023-01-24 97.93 97.93 97.93 97.93 0.0M
2023-01-23 98.10 99.85 98.10 99.85 0.0M
2023-01-20 98.28 98.28 98.28 98.28 0.0M
2023-01-19 99.18 99.18 99.18 99.18 0.0M
2023-01-18 101.20 101.20 101.20 101.20 0.0M
2023-01-17 101.88 101.88 101.88 101.88 0.0M
2023-01-16 101.84 101.84 101.84 101.84 0.0M
2023-01-13 100.68 100.68 100.68 100.68 0.0M
2023-01-12 101.22 101.22 101.22 101.22 0.0M
2023-01-11 98.43 100.22 98.43 100.22 0.0M
2023-01-10 93.45 93.45 93.45 93.45 0.0M
2023-01-09 95.31 95.31 95.31 95.31 0.0M
2023-01-06 93.20 93.20 93.20 93.20 0.0M
2023-01-05 92.04 92.04 92.04 92.04 0.0M
2023-01-04 89.23 89.23 89.23 89.23 0.0M
2023-01-03 90.90 90.90 90.90 90.90 0.0M
2023-01-02 90.40 90.40 90.40 90.40 0.0M