Canada markets open in 3 hours 35 minutes

South32 Ltd (32Z.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.4140-0.0060 (-0.25%)
As of 11:22AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20242.42002.42002.40702.41402.41404,000
May 31, 20242.42402.42402.37002.42002.4200-
May 30, 20242.40202.43902.39902.41602.4160-
May 29, 20242.40802.40902.40802.40902.4090-
May 28, 20242.37702.40202.35602.40002.4000-
May 27, 20242.34202.35302.34202.34202.3420-
May 24, 20242.34502.35202.33002.35202.3520-
May 23, 20242.34202.38902.33702.37002.3700-
May 22, 20242.41102.41102.30002.33602.33604,000
May 21, 20242.37202.40902.36802.40902.4090-
May 20, 20242.36002.37102.36002.36402.3640-
May 17, 20242.29002.33802.28402.33802.3380-
May 16, 20242.26002.28102.26002.26602.2660-
May 15, 20242.24002.25502.22002.22002.2200-
May 14, 20242.22202.22202.21102.22202.2220-
May 13, 20242.22402.22602.20802.22602.2260-
May 10, 20242.23002.24402.22602.23402.2340-
May 09, 20242.22502.22502.21702.21702.2170-
May 08, 20242.21502.27502.21402.22002.2200-
May 07, 20242.24502.24502.21502.21902.2190-
May 06, 20242.19202.25002.18802.25002.2500-
May 03, 20242.18802.19502.17902.18602.1860-
May 02, 20242.15302.18002.15302.17202.1720-
Apr 30, 20242.16202.17702.13602.13702.1370200
Apr 29, 20242.11902.17502.11802.17502.1750-
Apr 26, 20242.02502.05602.02102.04302.0430270
Apr 25, 20242.01802.03601.99852.00702.0070-
Apr 24, 20242.02202.03102.01402.02102.0210-
Apr 23, 20242.02502.02502.00002.01202.0120-
Apr 22, 20242.03002.03302.02502.03302.0330-
Apr 19, 20241.91151.97301.91151.97201.9720-
Apr 18, 20241.99551.99551.96901.97951.9795-
Apr 17, 20241.95301.99401.95301.97901.9790-
Apr 16, 20241.99451.99451.95501.95501.9550-
Apr 15, 20242.09202.09502.06102.08102.0810-
Apr 12, 20242.01502.04402.01502.02902.0290-
Apr 11, 20242.01602.01902.01202.01502.0150-
Apr 10, 20241.99002.03001.99001.99601.9960-
Apr 09, 20241.97251.99501.97251.97551.9755-
Apr 08, 20241.95751.95751.93051.93551.9355-
Apr 05, 20241.95001.97351.95001.97351.9735-
Apr 04, 20241.90501.96251.90501.90901.9090-
Apr 03, 20241.82651.85001.82651.85001.8500-
Apr 02, 20241.81951.83501.81501.83001.8300-
Mar 28, 20241.83001.83001.78701.78701.787075
Mar 27, 20241.75201.75401.72001.73401.7340500
Mar 26, 20241.74801.74801.70001.72901.72901,000
Mar 25, 20241.74601.78801.74601.75801.7580413
Mar 22, 20241.74701.76201.74701.76201.7620-
Mar 21, 20241.81801.81801.78701.79801.7980-
Mar 20, 20241.81301.81601.77801.81601.8160-
Mar 19, 20241.84901.85601.83501.83501.8350-
Mar 18, 20241.88501.88501.85101.85101.8510-
Mar 15, 20241.79001.81601.79001.79401.7940-
Mar 14, 20241.81001.82001.78301.78301.7830-
Mar 13, 20241.74501.75501.72001.75501.7550500
Mar 12, 20241.75101.75101.74101.74301.7430-
Mar 11, 20241.77301.77301.75201.76601.7660-
Mar 08, 20241.79501.80601.79101.79101.7910-
Mar 07, 20241.75501.78801.75501.77001.7700-
Mar 07, 20240.006051 Dividend
Mar 06, 20241.74601.76001.74601.75301.7469-
Mar 05, 20241.75701.75701.73501.74101.7350-
Mar 04, 20241.79201.79401.76401.76401.7579-
Mar 01, 20241.80701.82901.80201.80801.8018-
Feb 29, 20241.75501.76101.72801.75001.7440-
Feb 28, 20241.70301.70501.68701.69901.6931-
Feb 27, 20241.72001.73101.70501.70601.7001-
Feb 26, 20241.75801.75801.74701.75701.7509-
Feb 23, 20241.74401.76101.74401.76101.7549-
Feb 22, 20241.72001.74601.70001.73501.729070
Feb 21, 20241.72001.72401.70801.70901.7031-
Feb 20, 20241.71901.74001.69701.69701.69113,000
Feb 19, 20241.76901.78401.75901.78401.7778-
Feb 16, 20241.76001.76301.75101.75701.7509-
Feb 15, 20241.80501.82101.79301.80501.7988-
Feb 14, 20241.85501.87501.82801.86001.8536-
Feb 13, 20241.85801.86201.81501.81501.8087-
Feb 12, 20241.88801.89001.86401.87001.8635-
Feb 09, 20241.90301.90601.88801.88901.8825-
Feb 08, 20241.92501.94201.91601.92801.9213-
Feb 07, 20241.93801.96001.93801.94601.9393-
Feb 06, 20241.90201.92001.90201.92001.9134-
Feb 05, 20241.94301.94701.93201.93401.9273-
Feb 02, 20242.00402.01201.98001.99001.9831-
Feb 01, 20242.00802.02001.98701.99901.9921-
Jan 31, 20242.01002.03402.01002.01602.0090-
Jan 30, 20242.02802.03002.00602.01802.0110-
Jan 29, 20242.03402.03402.00202.02402.0170-
Jan 26, 20242.01202.04401.99902.01602.0090-
Jan 25, 20242.02002.04002.00402.00401.9971-
Jan 24, 20242.01602.03802.01602.03802.0310-
Jan 23, 20241.98501.99301.96601.97301.9662-
Jan 22, 20241.90401.93001.89701.90501.8984-
Jan 19, 20241.95001.96401.94701.96201.9552-
Jan 18, 20241.93501.96601.93501.96601.9592-
Jan 17, 20241.98001.98201.96501.97701.9702-
Jan 16, 20242.06002.06002.04202.04402.0369-
Jan 15, 20242.16002.16002.15202.16002.1525-
Jan 12, 20242.17002.18202.16002.16002.1525-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...