UK markets closed

South32 Ltd (32Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.2800+0.0130 (+0.57%)
At close: 10:31AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242.22702.28002.22702.28002.2800-
27 Jun 20242.25902.26702.25902.26702.2670-
26 Jun 20242.28202.28202.24802.24802.2480-
25 Jun 20242.27302.31002.27302.31002.31002,000
24 Jun 20242.24002.26902.24002.26902.2690-
21 Jun 20242.30002.30002.29302.29302.29301,000
20 Jun 20242.26002.28902.26002.28902.28901,040
19 Jun 20242.24002.25102.24002.24502.2450300
18 Jun 20242.21102.21102.21102.21102.2110-
17 Jun 20242.22902.22902.19302.19302.1930-
14 Jun 20242.23102.23102.23102.23102.2310-
13 Jun 20242.22202.22202.22102.22102.2210-
12 Jun 20242.21102.23902.21102.23302.23301,150
11 Jun 20242.25002.25002.19702.19702.197027,222
10 Jun 20242.32102.32102.30002.30702.30701,130
07 Jun 20242.36102.36702.32102.33002.3300500
06 Jun 20242.33402.33402.33402.33402.3340-
05 Jun 20242.34002.34002.34002.34002.3400-
04 Jun 20242.40002.40002.34502.35602.356023,000
03 Jun 20242.40402.42602.38402.38902.389012,666
31 May 20242.41302.41302.41002.41202.41201,050
30 May 20242.39102.41902.36902.41902.41905,000
29 May 20242.40102.45502.40102.45502.455020
28 May 20242.37002.37002.36602.36602.36602,222
27 May 20242.33702.34002.33702.34002.34001,700
24 May 20242.34502.34502.32402.32402.3240-
23 May 20242.32102.39902.32102.39902.39902,000
22 May 20242.36002.37202.33702.33702.33704,000
21 May 20242.36102.36402.36102.36402.3640-
20 May 20242.35102.35102.35102.35102.35103,000
17 May 20242.28502.29802.28202.29802.298020
16 May 20242.26102.27602.26102.27602.27601,900
15 May 20242.22102.22802.22102.22802.2280-
14 May 20242.20502.20502.17702.17702.1770-
13 May 20242.17502.22102.17502.22102.2210260
10 May 20242.20802.22802.20802.22302.22302,584
09 May 20242.20302.20302.20302.20302.2030-
08 May 20242.20102.20102.20102.20102.2010-
07 May 20242.22302.22302.20702.20702.2070-
06 May 20242.18102.18302.18102.18302.1830-
03 May 20242.17102.19002.17102.18902.189010,524
02 May 20242.13402.17102.13402.17102.171011
30 Apr 20242.14202.15602.14202.15302.153010,000
29 Apr 20242.11102.11802.11102.11802.1180600
26 Apr 20242.02302.03202.02302.03202.03201,630
25 Apr 20241.95752.00101.95752.00102.00106,000
24 Apr 20242.00202.00202.00202.00202.0020-
23 Apr 20242.01102.01101.97051.99451.99452,490
22 Apr 20242.01102.05002.01102.05002.05001,150
19 Apr 20241.87251.97551.87251.97551.97559,722
18 Apr 20241.94402.00301.94402.00302.00302,000
17 Apr 20241.94651.99151.94651.97301.97301,000
16 Apr 20241.97052.00801.97051.99901.99902,075
15 Apr 20242.12402.12402.05302.05302.05308,391
12 Apr 20242.00102.04302.00102.03602.03603,750
11 Apr 20242.00502.02802.00102.02002.02001,000
10 Apr 20242.00102.02102.00102.02102.02102,000
09 Apr 20241.96051.98001.96051.97451.97454,444
08 Apr 20241.90701.92551.90701.92551.9255-
05 Apr 20241.93051.97701.92601.97701.9770440
04 Apr 20241.90001.91001.90001.91001.9100-
03 Apr 20241.81051.85401.80651.85401.8540500
02 Apr 20241.83001.83001.81851.81851.81852,520
28 Mar 20241.79101.79101.78401.78401.7840-
27 Mar 20241.74101.74101.73501.73501.7350-
26 Mar 20241.73101.73201.72101.72101.721010,400
25 Mar 20241.74601.78901.74601.78901.7890420
22 Mar 20241.71401.74901.71401.72601.7260230
21 Mar 20241.76801.76801.75501.75501.7550-
20 Mar 20241.76701.76701.76701.76701.7670-
19 Mar 20241.84101.84101.82601.82601.8260-
18 Mar 20241.86101.89001.84201.86101.86103,722
15 Mar 20241.78101.80401.78101.80401.8040-
14 Mar 20241.79001.81201.79001.81201.81201,767
13 Mar 20241.72701.72701.72201.72201.7220400
12 Mar 20241.73401.73401.73401.73401.7340-
11 Mar 20241.74701.74701.72701.72701.72701,500
08 Mar 20241.78101.78401.78101.78401.7840-
07 Mar 20241.74901.77101.74901.77101.7710-
07 Mar 20240.006051 Dividend
06 Mar 20241.74101.75101.74101.75101.74492,000
05 Mar 20241.74101.74601.74101.74601.7400-
04 Mar 20241.74801.77901.74801.76701.7609987
01 Mar 20241.79101.82601.78201.78201.77583,650
29 Feb 20241.75101.75101.74201.74201.7360-
28 Feb 20241.66201.68101.66201.68101.6752300
27 Feb 20241.70101.72301.70101.72301.7170-
26 Feb 20241.74101.75701.71301.75701.75091,335
23 Feb 20241.73201.77601.73201.73701.731060
22 Feb 20241.71101.72701.71101.72701.7210-
21 Feb 20241.70101.71101.70101.71101.7051-
20 Feb 20241.69001.71001.69001.69201.68622,705
19 Feb 20241.75201.78301.74201.78301.77682,000
16 Feb 20241.72301.74201.72301.74201.7360-
15 Feb 20241.76301.80401.76301.76501.75896,100
14 Feb 20241.84101.85101.79801.85101.84465,000
13 Feb 20241.85101.85901.85101.85101.84462,000
12 Feb 20241.84101.89501.84101.89501.88855,000
09 Feb 20241.88601.88601.86301.86301.8566-
08 Feb 20241.90501.94801.90501.94801.9413-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...