UK markets closed

South32 Ltd (32Z.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.2340+0.0170 (+0.77%)
At close: 09:46PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.23002.24402.22602.23402.2340-
09 May 20242.22502.22502.21702.21702.2170-
08 May 20242.21502.27502.21402.22002.2200-
07 May 20242.24502.24502.21502.21902.2190-
06 May 20242.19202.25002.18802.25002.2500-
03 May 20242.18802.19502.17902.18602.1860-
02 May 20242.15302.18002.15302.17202.1720-
30 Apr 20242.16202.17702.13602.13702.1370200
29 Apr 20242.11902.17502.11802.17502.1750-
26 Apr 20242.02502.05602.02102.04302.0430270
25 Apr 20242.01802.03601.99852.00702.0070-
24 Apr 20242.02202.03102.01402.02102.0210-
23 Apr 20242.02502.02502.00002.01202.0120-
22 Apr 20242.03002.03302.02502.03302.0330-
19 Apr 20241.91151.97301.91151.97201.9720-
18 Apr 20241.99551.99551.96901.97951.9795-
17 Apr 20241.95301.99401.95301.97901.9790-
16 Apr 20241.99451.99451.95501.95501.9550-
15 Apr 20242.09202.09502.06102.08102.0810-
12 Apr 20242.01502.04402.01502.02902.0290-
11 Apr 20242.01602.01902.01202.01502.0150-
10 Apr 20241.99002.03001.99001.99601.9960-
09 Apr 20241.97251.99501.97251.97551.9755-
08 Apr 20241.95751.95751.93051.93551.9355-
05 Apr 20241.95001.97351.95001.97351.9735-
04 Apr 20241.90501.96251.90501.90901.9090-
03 Apr 20241.82651.85001.82651.85001.8500-
02 Apr 20241.81951.83501.81501.83001.8300-
28 Mar 20241.83001.83001.78701.78701.787075
27 Mar 20241.75201.75401.72001.73401.7340500
26 Mar 20241.74801.74801.70001.72901.72901,000
25 Mar 20241.74601.78801.74601.75801.7580413
22 Mar 20241.74701.76201.74701.76201.7620-
21 Mar 20241.81801.81801.78701.79801.7980-
20 Mar 20241.81301.81601.77801.81601.8160-
19 Mar 20241.84901.85601.83501.83501.8350-
18 Mar 20241.88501.88501.85101.85101.8510-
15 Mar 20241.79001.81601.79001.79401.7940-
14 Mar 20241.81001.82001.78301.78301.7830-
13 Mar 20241.74501.75501.72001.75501.7550500
12 Mar 20241.75101.75101.74101.74301.7430-
11 Mar 20241.77301.77301.75201.76601.7660-
08 Mar 20241.79501.80601.79101.79101.7910-
07 Mar 20241.75501.78801.75501.77001.7700-
07 Mar 20240.006051 Dividend
06 Mar 20241.74601.76001.74601.75301.7469-
05 Mar 20241.75701.75701.73501.74101.7350-
04 Mar 20241.79201.79401.76401.76401.7579-
01 Mar 20241.80701.82901.80201.80801.8018-
29 Feb 20241.75501.76101.72801.75001.7440-
28 Feb 20241.70301.70501.68701.69901.6931-
27 Feb 20241.72001.73101.70501.70601.7001-
26 Feb 20241.75801.75801.74701.75701.7509-
23 Feb 20241.74401.76101.74401.76101.7549-
22 Feb 20241.72001.74601.70001.73501.729070
21 Feb 20241.72001.72401.70801.70901.7031-
20 Feb 20241.71901.74001.69701.69701.69113,000
19 Feb 20241.76901.78401.75901.78401.7778-
16 Feb 20241.76001.76301.75101.75701.7509-
15 Feb 20241.80501.82101.79301.80501.7988-
14 Feb 20241.85501.87501.82801.86001.8536-
13 Feb 20241.85801.86201.81501.81501.8087-
12 Feb 20241.88801.89001.86401.87001.8635-
09 Feb 20241.90301.90601.88801.88901.8825-
08 Feb 20241.92501.94201.91601.92801.9213-
07 Feb 20241.93801.96001.93801.94601.9393-
06 Feb 20241.90201.92001.90201.92001.9134-
05 Feb 20241.94301.94701.93201.93401.9273-
02 Feb 20242.00402.01201.98001.99001.9831-
01 Feb 20242.00802.02001.98701.99901.9921-
31 Jan 20242.01002.03402.01002.01602.0090-
30 Jan 20242.02802.03002.00602.01802.0110-
29 Jan 20242.03402.03402.00202.02402.0170-
26 Jan 20242.01202.04401.99902.01602.0090-
25 Jan 20242.02002.04002.00402.00401.9971-
24 Jan 20242.01602.03802.01602.03802.0310-
23 Jan 20241.98501.99301.96601.97301.9662-
22 Jan 20241.90401.93001.89701.90501.8984-
19 Jan 20241.95001.96401.94701.96201.9552-
18 Jan 20241.93501.96601.93501.96601.9592-
17 Jan 20241.98001.98201.96501.97701.9702-
16 Jan 20242.06002.06002.04202.04402.0369-
15 Jan 20242.16002.16002.15202.16002.1525-
12 Jan 20242.17002.18202.16002.16002.1525-
11 Jan 20242.15602.16802.14402.14402.1366-
10 Jan 20242.04402.07202.04402.06402.0569-
09 Jan 20242.06402.07402.04202.04202.0350-
08 Jan 20242.01802.02401.99802.01802.0110-
05 Jan 20242.01402.02001.98302.01602.0090-
04 Jan 20242.04402.04402.00802.01202.0051-
03 Jan 20242.06802.06802.02002.04602.0389-
02 Jan 20242.03002.07202.03002.06802.0609600
29 Dec 20232.03402.03402.03202.03202.0250-
28 Dec 20232.02802.03002.01802.02802.0210-
27 Dec 20232.04402.04402.01802.02802.0210-
22 Dec 20231.97701.99301.97701.99001.9831-
21 Dec 20232.00402.01001.97501.97501.9682-
20 Dec 20232.01002.02002.01002.01602.0090-
19 Dec 20231.99402.01001.98702.00401.9971-
18 Dec 20231.96301.97901.96301.97901.9722-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...