Wheaton Precious Metals Corp (SII.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 50 |
| 16 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 15 May 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 14 May 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 13 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 10 May 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 09 May 2024 | 50.82 | 51.36 | 50.82 | 51.36 | 51.36 | 50 |
| 08 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 07 May 2024 | 49.31 | 49.71 | 49.31 | 49.71 | 49.71 | 143 |
| 06 May 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 03 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 02 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 30 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 29 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 26 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 25 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 24 Apr 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 23 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 22 Apr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 19 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 17 Apr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 16 Apr 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 15 Apr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 12 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 11 Apr 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 10 Apr 2024 | 46.89 | 47.45 | 46.89 | 47.45 | 47.45 | 30 |
| 09 Apr 2024 | 46.01 | 46.76 | 46.01 | 46.76 | 46.76 | 7 |
| 08 Apr 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| 05 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 04 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 03 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 02 Apr 2024 | 43.80 | 44.66 | 43.80 | 44.66 | 44.66 | 160 |
| 02 Apr 2024 | 0.155 Dividend | |||||
| 28 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | - |
| 27 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.05 | - |
| 26 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.10 | - |
| 25 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.10 | - |
| 22 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | - |
| 21 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.35 | - |
| 20 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.61 | - |
| 19 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.25 | - |
| 18 Mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.30 | - |
| 15 Mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.40 | - |
| 14 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.30 | - |
| 13 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.65 | - |
| 12 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.70 | - |
| 11 Mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.60 | - |
| 08 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.25 | - |
| 07 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.66 | - |
| 06 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.11 | 967 |
| 05 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.01 | - |
| 04 Mar 2024 | 38.45 | 39.30 | 38.45 | 39.30 | 39.16 | 5 |
| 01 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.91 | - |
| 29 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.62 | - |
| 28 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.12 | - |
| 27 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.87 | - |
| 26 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.42 | - |
| 23 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.12 | - |
| 22 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.41 | - |
| 21 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.75 | - |
| 20 Feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.50 | - |
| 19 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.10 | - |
| 16 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 15 Feb 2024 | 40.35 | 41.40 | 40.05 | 41.40 | 41.25 | 24 |
| 14 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.75 | - |
| 13 Feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.10 | - |
| 12 Feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.10 | - |
| 09 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.40 | - |
| 08 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.14 | - |
| 07 Feb 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.09 | - |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | - |
| 05 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.14 | - |
| 02 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.79 | - |
| 01 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.34 | - |
| 31 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | - |
| 30 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.74 | - |
| 29 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | - |
| 26 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.89 | - |
| 25 Jan 2024 | 42.30 | 42.80 | 42.30 | 42.80 | 42.64 | 30 |
| 24 Jan 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.19 | - |
| 23 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.59 | - |
| 22 Jan 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.50 | - |
| 19 Jan 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.30 | - |
| 18 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 17 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | - |
| 16 Jan 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.89 | - |
| 15 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 12 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 11 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.99 | - |
| 10 Jan 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.09 | - |
| 09 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 08 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.89 | - |
| 05 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 04 Jan 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.34 | - |
| 03 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.99 | - |
| 02 Jan 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.59 | - |
| 29 Dec 2023 | 44.60 | 44.60 | 44.35 | 44.40 | 44.24 | - |
| 28 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | - |
| 27 Dec 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.