Canada markets closed

South32 Limited (32Z.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2090+0.0060 (+0.27%)
At close: 06:16PM CEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20242.20002.20902.19402.20902.20906,201
May 13, 20242.20302.20302.20302.20302.2030-
May 10, 20242.22602.22802.22002.22802.2280450
May 09, 20242.20002.20002.20002.20002.2000-
May 08, 20242.21602.21602.21602.21602.2160-
May 07, 20242.22402.23802.21002.23002.230010,640
May 06, 20242.20102.24602.20002.24602.24603,759
May 03, 20242.18802.18802.18802.18802.1880-
May 02, 20242.15802.15802.15302.15302.15308
Apr 30, 20242.17502.17502.13902.14502.14504,400
Apr 29, 20242.13102.13102.11102.11102.1110580
Apr 26, 20242.02002.02002.02002.02002.0200-
Apr 25, 20242.00902.00901.96201.96201.96202,300
Apr 24, 20242.00502.06501.96952.06502.06505,040
Apr 23, 20242.01002.01002.01002.01002.0100-
Apr 22, 20242.02202.02202.02202.02202.0220-
Apr 19, 20241.90001.97501.90001.97501.975017,700
Apr 18, 20241.97601.97601.97001.97001.97001,200
Apr 17, 20241.95852.01401.95852.01402.01409,000
Apr 16, 20241.97352.02001.97352.02002.020017,750
Apr 15, 20242.08002.08202.08002.08202.08201,070
Apr 12, 20241.99502.04201.99502.02902.029010,681
Apr 11, 20242.01702.02702.01002.01002.01001,557
Apr 10, 20241.98002.00901.98002.00002.000010,250
Apr 09, 20241.94751.97951.94751.97951.9795400
Apr 08, 20241.93351.93351.93351.93351.9335320
Apr 05, 20241.93601.93651.93601.93651.9365-
Apr 04, 20241.91701.91701.91701.91701.91701,320
Apr 03, 20241.82451.84901.82451.84901.8490900
Apr 02, 20241.84801.84801.82301.82301.82302,000
Mar 28, 20241.80101.80101.80101.80101.8010-
Mar 27, 20241.74001.74001.74001.74001.7400-
Mar 26, 20241.73501.73501.71701.71701.71701,620
Mar 25, 20241.77601.77601.77601.77601.7760-
Mar 22, 20241.74401.74401.74401.74401.7440-
Mar 21, 20241.77001.77001.77001.77001.7700-
Mar 20, 20241.80001.80001.80001.80001.80001,000
Mar 19, 20241.86201.86401.84101.84101.8410870
Mar 18, 20241.86101.88201.86101.88201.88205,200
Mar 15, 20241.80301.80301.80301.80301.8030-
Mar 14, 20241.80101.81001.80001.80001.80002,949
Mar 13, 20241.72901.75901.72901.75901.7590500
Mar 12, 20241.72001.72001.72001.72001.7200-
Mar 11, 20241.75001.75001.73401.73401.73404,555
Mar 08, 20241.78601.81401.78601.81401.81402,500
Mar 07, 20241.76001.76001.76001.76001.7600100
Mar 07, 20240.006051 Dividend
Mar 06, 20241.74401.74401.74401.74401.7379-
Mar 05, 20241.74901.74901.74901.74901.7429-
Mar 04, 20241.76701.79801.76701.76701.7609505
Mar 01, 20241.81001.81701.79101.79101.78484,383
Feb 29, 20241.76601.76601.73201.74601.73995,310
Feb 28, 20241.68901.68901.68101.68101.6752181
Feb 27, 20241.70101.70501.69401.69401.68811,600
Feb 26, 20241.74801.74801.74001.74001.73403,606
Feb 23, 20241.74701.74701.74701.74701.7409-
Feb 22, 20241.72701.72701.72701.72701.7210-
Feb 21, 20241.72201.72201.72201.72201.7160-
Feb 20, 20241.71501.71501.71501.71501.7090-
Feb 19, 20241.77601.77601.75101.75101.74497,930
Feb 16, 20241.77001.77001.73301.73301.72701,940
Feb 15, 20241.77101.78701.77101.78701.7808200
Feb 14, 20241.85201.85201.85001.85001.84362,000
Feb 13, 20241.85601.85601.81001.81001.80375,220
Feb 12, 20241.85801.85801.85801.85801.8516-
Feb 09, 20241.88501.88501.88501.88501.8785750
Feb 08, 20241.91401.95301.90401.91001.90342,270
Feb 07, 20241.93201.93601.93201.93601.9293129
Feb 06, 20241.91101.91101.91101.91101.9044-
Feb 05, 20241.95301.95301.92501.92501.91831,217
Feb 02, 20242.01002.01202.00002.00001.99313,815
Feb 01, 20241.99602.04201.98302.00001.993162,100
Jan 31, 20242.01602.04002.01402.04002.03294,250
Jan 30, 20242.02602.02602.00202.00401.9970213
Jan 29, 20242.04602.05002.00002.01402.00703,861
Jan 26, 20242.01002.01001.98801.98801.98111,500
Jan 25, 20242.03002.03001.97801.97801.97112,600
Jan 24, 20242.00002.00002.00002.00001.9931-
Jan 23, 20241.99201.99201.95501.95501.94823,300
Jan 22, 20241.92001.92001.88201.88201.87552,045
Jan 19, 20241.96201.96201.93001.93001.9233340
Jan 18, 20241.93701.95801.93701.95801.9512600
Jan 17, 20242.01002.01001.95701.95701.95022,215
Jan 16, 20242.04602.04602.04602.04602.0389-
Jan 15, 20242.15202.16002.14202.14202.13461,250
Jan 12, 20242.12002.18002.12002.18002.17241,000
Jan 11, 20242.17402.17402.17402.17402.1665-
Jan 10, 20242.07402.07802.07402.07802.07083,900
Jan 09, 20242.06602.06802.03402.06802.06084,135
Jan 08, 20242.00802.00802.00802.00802.0010-
Jan 05, 20242.00602.00602.00602.00601.9990-
Jan 04, 20242.03002.03002.03002.03002.0230-
Jan 03, 20242.06602.06602.06602.06602.0588-
Jan 02, 20242.08202.08202.08202.08202.0748300
Dec 29, 20232.00602.00602.00602.00601.9990-
Dec 28, 20232.02602.02602.02602.02602.0190-
Dec 27, 20231.99602.08001.99602.08002.07282,000
Dec 22, 20232.00202.02802.00002.02802.02103,500
Dec 21, 20232.00602.00602.00602.00601.9990-
Dec 20, 20231.99002.02201.98701.98701.98015,211
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...