Sibanye Stillwater Limited (47VS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jun 27, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jun 26, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 243 |
| Jun 25, 2024 | 4.4800 | 4.4800 | 4.2000 | 4.2000 | 4.2000 | 3,600 |
| Jun 24, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 150 |
| Jun 21, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 800 |
| Jun 20, 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 100 |
| Jun 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| Jun 18, 2024 | 4.1400 | 4.4400 | 4.1400 | 4.4400 | 4.4400 | 200 |
| Jun 17, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.3200 | 1,100 |
| Jun 14, 2024 | 4.0600 | 4.4000 | 4.0600 | 4.4000 | 4.4000 | 800 |
| Jun 13, 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1400 | 4.1400 | 275 |
| Jun 12, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Jun 11, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | 4.3000 | 800 |
| Jun 10, 2024 | 4.1200 | 4.2800 | 4.1200 | 4.2800 | 4.2800 | 250 |
| Jun 07, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jun 06, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jun 05, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jun 04, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jun 03, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.7000 | 4.7000 | 10 |
| May 31, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 30, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| May 29, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 40 |
| May 28, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| May 27, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 23, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| May 22, 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 328 |
| May 21, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| May 20, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 450 |
| May 17, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| May 16, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| May 15, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| May 14, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| May 13, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| May 10, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 800 |
| May 09, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 08, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 07, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 06, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 03, 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 250 |
| May 02, 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 525 |
| Apr 30, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 29, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 26, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Apr 25, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 6,000 |
| Apr 24, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 23, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | 15,000 |
| Apr 22, 2024 | 4.7200 | 4.7200 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Apr 19, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Apr 18, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 17, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Apr 16, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Apr 15, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Apr 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Apr 11, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Apr 10, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 191 |
| Apr 09, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 740 |
| Apr 08, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 05, 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7800 | 4.7800 | 200 |
| Apr 04, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 03, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 80 |
| Apr 02, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Mar 28, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 26, 2024 | 4.1600 | 4.2600 | 4.1600 | 4.2600 | 4.2600 | 110 |
| Mar 25, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 100 |
| Mar 22, 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 1,550 |
| Mar 21, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Mar 20, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 19, 2024 | 3.8800 | 3.8800 | 3.7600 | 3.8000 | 3.8000 | 774 |
| Mar 18, 2024 | 4.1000 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 1,000 |
| Mar 15, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Mar 14, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 13, 2024 | 4.0600 | 4.4000 | 3.9800 | 4.3400 | 4.3400 | 5,600 |
| Mar 12, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Mar 11, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Mar 08, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 07, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Mar 06, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Mar 05, 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6000 | 3.6000 | 1,985 |
| Mar 04, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 01, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 29, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 28, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 26, 2024 | 3.9400 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 1,765 |
| Feb 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Feb 22, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 21, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 1,750 |
| Feb 20, 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 800 |
| Feb 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 16, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 15, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Feb 14, 2024 | 3.9000 | 4.1800 | 3.9000 | 4.1800 | 4.1800 | 122 |
| Feb 13, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 12, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 72 |
| Feb 09, 2024 | 4.0200 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 1,700 |
| Feb 08, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 100 |
| Feb 07, 2024 | 4.3800 | 4.3800 | 4.0000 | 4.0000 | 4.0000 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.