Canada markets closed

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
51.64-0.60 (-1.15%)
At close: 04:54PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202451.5651.6451.5651.6451.64210
May 23, 202450.8252.2450.8252.2452.24147
May 22, 202452.7252.9452.7252.9452.94720
May 21, 202452.3252.9652.3252.8652.86822
May 20, 202452.8253.5852.0052.3452.342,940
May 17, 202451.3052.2251.3052.2252.221,550
May 16, 202451.2051.6051.1651.6051.60250
May 15, 202450.9251.6250.9251.6251.62380
May 14, 202450.7650.9050.5050.7050.701,998
May 13, 202450.5250.9050.3250.3250.32977
May 10, 202452.2052.3850.5050.5050.502,704
May 09, 202450.8250.8250.8250.8250.82-
May 08, 202449.9250.5449.7850.5450.54170
May 07, 202449.3749.3749.3149.3249.32330
May 06, 202449.6849.8049.5149.5549.55761
May 03, 202449.2149.2149.0049.0049.00167
May 02, 202449.2149.2148.8948.8948.89804
Apr 30, 202449.5349.5349.0149.0149.01210
Apr 29, 202450.4450.4850.3450.3450.34500
Apr 26, 202450.2850.5050.2050.5050.50400
Apr 25, 202449.2450.0248.9950.0250.02813
Apr 24, 202449.0249.0248.7148.8148.81450
Apr 23, 202448.1148.1147.5447.6547.65730
Apr 22, 202448.6148.6148.2948.2948.29720
Apr 19, 202449.2749.5549.2749.4749.47240
Apr 18, 202449.5149.8549.0949.1049.10682
Apr 17, 202448.1649.5248.1648.9648.96300
Apr 16, 202447.9747.9747.0347.9347.932,361
Apr 15, 202449.1149.4948.4748.4748.473,290
Apr 12, 202449.4950.8849.4949.5749.576,857
Apr 11, 202447.7649.0347.7149.0349.031,143
Apr 10, 202447.0147.5146.1347.5147.51989
Apr 09, 202446.0246.8846.0246.8846.88325
Apr 08, 202446.7347.1445.8046.2246.22583
Apr 05, 202446.0146.8746.0146.8746.87250
Apr 04, 202447.0547.6346.0446.4046.402,823
Apr 03, 202445.5146.8045.5146.8046.803,107
Apr 02, 202443.8145.2343.8145.2345.23458
Apr 02, 20240.155 Dividend
Mar 28, 202442.6543.5042.5043.5043.35178
Mar 27, 202441.2041.2041.2041.2041.05-
Mar 26, 202441.2542.2541.2541.4041.252,750
Mar 25, 202441.2541.6541.2541.6541.50699
Mar 22, 202442.0542.0541.9542.0041.851,030
Mar 21, 202441.2542.5041.2541.9541.802,381
Mar 20, 202439.7541.0039.7541.0040.852,840
Mar 19, 202440.4040.4039.9540.0539.91355
Mar 18, 202440.7041.0040.4540.4540.3111,220
Mar 15, 202441.7541.9041.2541.9041.75820
Mar 14, 202441.4541.4541.4541.4541.30-
Mar 13, 202441.0041.8540.9541.6541.503,252
Mar 12, 202440.8540.8540.8540.8540.70238
Mar 11, 202440.7541.2040.7040.9540.802,194
Mar 08, 202440.3541.0540.3541.0540.90469
Mar 07, 202439.8040.5039.8040.4540.31350
Mar 06, 202439.2540.0039.2540.0039.8630
Mar 05, 202439.1539.6539.1539.6039.46542
Mar 04, 202438.4539.7538.4539.7539.61650
Mar 01, 202438.0538.0538.0538.0537.91-
Feb 29, 202436.7537.8036.7537.8037.67555
Feb 28, 202436.2536.6036.2536.6036.47250
Feb 27, 202436.0036.3536.0036.0535.92220
Feb 26, 202436.9536.9535.7035.7035.57837
Feb 23, 202436.2536.3536.2536.3536.22790
Feb 22, 202437.5537.8537.0037.1537.021,859
Feb 21, 202440.9541.3536.9036.9036.77294
Feb 20, 202440.6541.1040.6541.0040.85480
Feb 19, 202441.2541.5041.0541.1040.95191
Feb 16, 202441.0541.1541.0541.1541.007
Feb 15, 202440.3541.0540.3541.0540.901,105
Feb 14, 202440.1040.1040.0040.1039.961,100
Feb 13, 202442.2542.3540.5040.5540.412,920
Feb 12, 202442.3042.3041.9542.0541.90107
Feb 09, 202442.5542.9542.5542.9542.80200
Feb 08, 202443.3043.3043.3043.3043.15-
Feb 07, 202443.2543.2543.2543.2543.10-
Feb 06, 202443.0043.8043.0043.8043.643,174
Feb 05, 202443.3043.9043.1043.2043.051,833
Feb 02, 202443.9544.4043.2043.3043.15227
Feb 01, 202443.5043.5043.5043.5043.35-
Jan 31, 202443.2043.2043.2043.2043.05-
Jan 30, 202443.9043.9043.7043.7043.541,450
Jan 29, 202443.2043.6043.2043.6043.4491
Jan 26, 202443.0543.0543.0543.0542.90-
Jan 25, 202442.3042.8042.3042.8042.65128
Jan 24, 202443.7543.7543.7543.7543.59360
Jan 23, 202442.7542.8042.6042.8042.65174
Jan 22, 202441.6542.2541.6542.2542.10112
Jan 19, 202442.4542.8042.4542.8042.6550
Jan 18, 202442.2042.4042.2042.4042.2536
Jan 17, 202443.2043.2043.2043.2043.05-
Jan 16, 202444.0544.0543.6543.6543.49610
Jan 15, 202444.3544.4044.2044.2044.04300
Jan 12, 202443.6545.0043.6544.2044.04580
Jan 11, 202444.1544.1543.4043.4043.252
Jan 10, 202443.2544.0043.2544.0043.8465
Jan 09, 202443.6543.6543.6543.6543.492,100
Jan 08, 202443.5543.7543.0543.7543.59529
Jan 05, 202443.6543.6543.6543.6543.4935
Jan 04, 202443.5043.5043.5043.5043.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...